Ying Han Technology Co., Ltd. (TPE:4562)
Taiwan
· Delayed Price · Currency is TWD 37.25
+3.35 (9.88%)
Apr 29, 2026, 1:30 PM CST
Ying Han Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 30.90 | 33.90 | 30.75 | 33.90 | 33.90 | 9.89% | 495,350 |
| Apr 27, 2026 | 31.50 | 31.50 | 30.10 | 30.85 | 30.85 | -2.06% | 361,401 |
| Apr 24, 2026 | 32.40 | 32.70 | 31.35 | 31.50 | 31.50 | -2.48% | 328,799 |
| Apr 23, 2026 | 34.80 | 34.90 | 31.70 | 32.30 | 32.30 | -6.38% | 552,824 |
| Apr 22, 2026 | 34.40 | 35.90 | 34.40 | 34.50 | 34.50 | -0.29% | 513,969 |
| Apr 21, 2026 | 36.15 | 36.15 | 34.50 | 34.60 | 34.60 | -2.81% | 400,902 |
| Apr 20, 2026 | 34.95 | 36.70 | 34.95 | 35.60 | 35.60 | 0.28% | 570,143 |
| Apr 17, 2026 | 35.40 | 36.45 | 35.40 | 35.50 | 35.50 | -0.56% | 596,561 |
| Apr 16, 2026 | 37.75 | 38.70 | 35.70 | 35.70 | 35.70 | -5.05% | 3,660,360 |
| Apr 15, 2026 | 37.60 | 37.60 | 35.10 | 37.60 | 37.60 | 9.94% | 4,790,624 |
| Apr 14, 2026 | 31.70 | 34.20 | 31.35 | 34.20 | 34.20 | 9.97% | 629,320 |
| Apr 13, 2026 | 30.55 | 31.55 | 30.50 | 31.10 | 31.10 | 1.80% | 166,952 |
| Apr 10, 2026 | 31.05 | 31.65 | 30.55 | 30.55 | 30.55 | -0.65% | 198,106 |
| Apr 9, 2026 | 30.95 | 31.30 | 30.65 | 30.75 | 30.75 | -0.32% | 215,094 |
| Apr 8, 2026 | 30.65 | 31.00 | 30.40 | 30.85 | 30.85 | 3.52% | 232,000 |
| Apr 7, 2026 | 30.35 | 31.10 | 29.80 | 29.80 | 29.80 | - | 329,923 |
| Apr 2, 2026 | 30.85 | 31.00 | 29.80 | 29.80 | 29.80 | -1.00% | 190,931 |
| Apr 1, 2026 | 30.30 | 30.75 | 30.05 | 30.10 | 30.10 | 1.69% | 134,423 |
| Mar 31, 2026 | 30.00 | 30.85 | 29.50 | 29.60 | 29.60 | -2.47% | 275,973 |
| Mar 30, 2026 | 31.05 | 31.05 | 30.00 | 30.35 | 30.35 | -2.25% | 146,713 |
| Mar 27, 2026 | 31.20 | 31.40 | 30.65 | 31.05 | 31.05 | -1.11% | 167,565 |
| Mar 26, 2026 | 32.80 | 32.80 | 31.35 | 31.40 | 31.40 | -2.18% | 160,790 |
| Mar 25, 2026 | 32.90 | 32.90 | 31.75 | 32.10 | 32.10 | 2.23% | 136,880 |
| Mar 24, 2026 | 33.10 | 33.10 | 31.00 | 31.40 | 31.40 | -1.26% | 155,825 |
| Mar 23, 2026 | 32.40 | 33.35 | 31.25 | 31.80 | 31.80 | -2.45% | 201,489 |
| Mar 20, 2026 | 33.00 | 34.40 | 32.60 | 32.60 | 32.60 | 0.31% | 299,056 |
| Mar 19, 2026 | 33.45 | 33.45 | 32.40 | 32.50 | 32.50 | -2.55% | 160,612 |
| Mar 18, 2026 | 34.00 | 34.10 | 33.00 | 33.35 | 33.35 | -1.91% | 269,846 |
| Mar 17, 2026 | 34.60 | 34.60 | 34.00 | 34.00 | 34.00 | 0.44% | 289,467 |
| Mar 16, 2026 | 33.85 | 34.75 | 33.00 | 33.85 | 33.85 | 3.04% | 283,111 |
| Mar 13, 2026 | 32.70 | 33.35 | 31.95 | 32.85 | 32.85 | 0.46% | 204,389 |
| Mar 12, 2026 | 33.25 | 33.25 | 32.10 | 32.70 | 32.70 | -1.51% | 328,662 |
| Mar 11, 2026 | 32.50 | 33.20 | 32.40 | 33.20 | 33.20 | 4.08% | 222,256 |
| Mar 10, 2026 | 31.75 | 32.30 | 31.50 | 31.90 | 31.90 | 2.24% | 219,537 |
| Mar 9, 2026 | 31.30 | 31.55 | 30.25 | 31.20 | 31.20 | -7.14% | 386,395 |
| Mar 6, 2026 | 33.85 | 34.30 | 33.35 | 33.60 | 33.60 | -1.32% | 209,067 |
| Mar 5, 2026 | 35.10 | 36.15 | 33.65 | 34.05 | 34.05 | 1.64% | 219,693 |
| Mar 4, 2026 | 34.50 | 34.60 | 32.65 | 33.50 | 33.50 | -5.63% | 394,323 |
| Mar 3, 2026 | 36.95 | 37.75 | 35.50 | 35.50 | 35.50 | -4.83% | 347,326 |
| Mar 2, 2026 | 37.20 | 37.40 | 36.10 | 37.30 | 37.30 | -0.53% | 297,154 |
| Feb 26, 2026 | 37.70 | 38.25 | 37.45 | 37.50 | 37.50 | -0.79% | 394,367 |
| Feb 25, 2026 | 38.15 | 38.50 | 37.40 | 37.80 | 37.80 | -0.40% | 284,851 |
| Feb 24, 2026 | 37.50 | 38.20 | 37.40 | 37.95 | 37.95 | 0.13% | 445,798 |
| Feb 23, 2026 | 37.55 | 38.70 | 36.85 | 37.90 | 37.90 | 3.69% | 532,806 |
| Feb 11, 2026 | 36.10 | 36.80 | 35.70 | 36.55 | 36.55 | 1.53% | 171,971 |
| Feb 10, 2026 | 36.90 | 36.95 | 36.00 | 36.00 | 36.00 | -2.44% | 247,140 |
| Feb 9, 2026 | 36.65 | 37.50 | 36.65 | 36.90 | 36.90 | 2.50% | 252,776 |
| Feb 6, 2026 | 37.10 | 37.10 | 35.00 | 36.00 | 36.00 | -2.96% | 370,853 |
| Feb 5, 2026 | 38.45 | 38.60 | 37.10 | 37.10 | 37.10 | -3.64% | 330,098 |
| Feb 4, 2026 | 37.90 | 39.10 | 37.50 | 38.50 | 38.50 | 1.99% | 384,438 |
| Feb 3, 2026 | 38.00 | 38.40 | 37.25 | 37.75 | 37.75 | 0.67% | 235,084 |
| Feb 2, 2026 | 38.55 | 38.55 | 37.30 | 37.50 | 37.50 | -3.35% | 349,909 |
| Jan 30, 2026 | 40.85 | 40.85 | 38.30 | 38.80 | 38.80 | -3.36% | 604,490 |
| Jan 29, 2026 | 43.00 | 43.50 | 39.80 | 40.15 | 40.15 | -4.29% | 1,491,441 |
| Jan 28, 2026 | 40.85 | 42.00 | 40.15 | 41.95 | 41.95 | 2.44% | 955,402 |
| Jan 27, 2026 | 42.50 | 42.50 | 40.90 | 40.95 | 40.95 | -3.65% | 1,044,332 |
| Jan 26, 2026 | 41.70 | 44.35 | 41.50 | 42.50 | 42.50 | 2.16% | 3,363,591 |
| Jan 23, 2026 | 41.40 | 44.55 | 41.40 | 41.60 | 41.60 | 2.72% | 5,782,518 |
| Jan 22, 2026 | 41.30 | 41.75 | 40.35 | 40.50 | 40.50 | -0.86% | 1,119,837 |
| Jan 21, 2026 | 39.70 | 41.80 | 39.70 | 40.85 | 40.85 | 1.49% | 1,336,189 |
| Jan 20, 2026 | 40.75 | 41.35 | 40.25 | 40.25 | 40.25 | -2.31% | 1,045,134 |
| Jan 19, 2026 | 40.45 | 42.90 | 40.20 | 41.20 | 41.20 | 2.87% | 2,504,290 |
| Jan 16, 2026 | 41.10 | 41.90 | 39.55 | 40.05 | 40.05 | 0.75% | 3,501,418 |
| Jan 15, 2026 | 40.65 | 40.80 | 39.45 | 39.75 | 39.75 | 0.13% | 3,646,310 |
| Jan 14, 2026 | 36.45 | 39.70 | 36.00 | 39.70 | 39.70 | 9.97% | 3,226,184 |
| Jan 13, 2026 | 37.20 | 37.20 | 35.85 | 36.10 | 36.10 | -1.63% | 438,109 |
| Jan 12, 2026 | 37.00 | 37.60 | 36.45 | 36.70 | 36.70 | 0.27% | 338,225 |
| Jan 9, 2026 | 37.00 | 37.75 | 36.30 | 36.60 | 36.60 | -2.40% | 475,126 |
| Jan 8, 2026 | 38.70 | 38.85 | 36.90 | 37.50 | 37.50 | -4.70% | 1,319,096 |
| Jan 7, 2026 | 39.30 | 40.95 | 38.40 | 39.35 | 39.35 | 2.88% | 6,517,310 |
| Jan 6, 2026 | 35.30 | 38.25 | 35.30 | 38.25 | 38.25 | 9.91% | 2,406,035 |
| Jan 5, 2026 | 35.85 | 35.85 | 34.45 | 34.80 | 34.80 | -1.00% | 301,127 |
| Jan 2, 2026 | 35.00 | 35.60 | 35.00 | 35.15 | 35.15 | 0.57% | 205,452 |
| Dec 31, 2025 | 35.55 | 35.60 | 34.90 | 34.95 | 34.95 | -1.27% | 186,746 |
| Dec 30, 2025 | 36.25 | 36.25 | 34.70 | 35.40 | 35.40 | -1.94% | 470,306 |
| Dec 29, 2025 | 36.30 | 36.70 | 36.10 | 36.10 | 36.10 | 0.42% | 267,434 |
| Dec 26, 2025 | 36.65 | 36.65 | 35.70 | 35.95 | 35.95 | -0.69% | 171,149 |
| Dec 24, 2025 | 36.85 | 37.15 | 36.20 | 36.20 | 36.20 | -0.96% | 154,844 |
| Dec 23, 2025 | 36.15 | 37.70 | 36.15 | 36.55 | 36.55 | 0.97% | 467,448 |
| Dec 22, 2025 | 35.70 | 36.45 | 35.70 | 36.20 | 36.20 | 1.97% | 166,522 |
| Dec 19, 2025 | 35.90 | 36.05 | 35.35 | 35.50 | 35.50 | 0.28% | 165,335 |
| Dec 18, 2025 | 36.00 | 36.00 | 35.25 | 35.40 | 35.40 | -1.67% | 256,625 |
| Dec 17, 2025 | 36.30 | 36.60 | 35.95 | 36.00 | 36.00 | 0.14% | 185,235 |
| Dec 16, 2025 | 37.00 | 37.00 | 35.30 | 35.95 | 35.95 | -1.37% | 347,747 |
| Dec 15, 2025 | 36.00 | 36.70 | 35.05 | 36.45 | 36.45 | 1.11% | 294,966 |
| Dec 12, 2025 | 36.95 | 36.95 | 35.70 | 36.05 | 36.05 | -1.37% | 433,071 |
| Dec 11, 2025 | 36.90 | 37.90 | 36.20 | 36.55 | 36.55 | 0.97% | 709,224 |
| Dec 10, 2025 | 36.55 | 37.70 | 36.20 | 36.20 | 36.20 | -2.56% | 948,717 |
| Dec 9, 2025 | 37.60 | 37.95 | 37.15 | 37.15 | 37.15 | -3.38% | 1,100,712 |
| Dec 8, 2025 | 40.30 | 40.45 | 38.45 | 38.45 | 38.45 | -9.95% | 3,780,466 |
| Dec 5, 2025 | 41.45 | 42.70 | 41.05 | 42.70 | 42.70 | 9.91% | 2,090,598 |
| Dec 4, 2025 | 37.40 | 38.85 | 37.40 | 38.85 | 38.85 | 9.90% | 400,952 |
| Dec 3, 2025 | 35.45 | 36.50 | 35.30 | 35.35 | 35.35 | 0.86% | 210,075 |
| Dec 2, 2025 | 35.45 | 35.65 | 35.05 | 35.05 | 35.05 | -2.23% | 245,607 |
| Dec 1, 2025 | 36.00 | 36.90 | 35.60 | 35.85 | 35.85 | -0.14% | 153,066 |
| Nov 28, 2025 | 36.05 | 36.30 | 35.20 | 35.90 | 35.90 | -0.28% | 161,667 |
| Nov 27, 2025 | 37.55 | 37.55 | 35.90 | 36.00 | 36.00 | -1.91% | 160,703 |
| Nov 26, 2025 | 35.50 | 37.20 | 35.50 | 36.70 | 36.70 | 3.53% | 373,137 |
| Nov 25, 2025 | 36.20 | 36.20 | 35.15 | 35.45 | 35.45 | 0.14% | 152,884 |
| Nov 24, 2025 | 35.35 | 35.80 | 33.80 | 35.40 | 35.40 | 1.29% | 184,498 |