YIHO International Co., Ltd. (TPEX:7590)
Taiwan
· Delayed Price · Currency is TWD 23.20
-0.80 (-3.33%)
Apr 29, 2026, 1:51 PM CST
YIHO International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 22.00 | 24.20 | 20.90 | 24.00 | 24.00 | 10.09% | 608,337 |
| Apr 27, 2026 | 23.60 | 24.10 | 20.95 | 21.80 | 21.80 | -7.63% | 1,089,254 |
| Apr 24, 2026 | 25.05 | 25.05 | 22.80 | 23.60 | 23.60 | -5.60% | 640,017 |
| Apr 23, 2026 | 27.40 | 28.80 | 21.10 | 25.00 | 25.00 | -9.42% | 2,443,638 |
| Apr 22, 2026 | 30.95 | 32.50 | 26.85 | 27.60 | 27.60 | -9.80% | 3,157,603 |
| Apr 21, 2026 | 31.60 | 35.00 | 27.70 | 30.60 | 30.60 | -4.37% | 4,573,284 |
| Apr 20, 2026 | 25.00 | 33.00 | 24.30 | 32.00 | 32.00 | 28.26% | 5,699,677 |
| Apr 17, 2026 | 21.75 | 25.65 | 20.95 | 24.95 | 24.95 | 13.67% | 3,982,747 |
| Apr 16, 2026 | 16.90 | 23.15 | 16.65 | 21.95 | 21.95 | 29.50% | 3,405,623 |
| Apr 15, 2026 | 17.60 | 17.60 | 16.40 | 16.95 | 16.95 | -4.24% | 721,489 |
| Apr 14, 2026 | 17.65 | 18.20 | 17.50 | 17.70 | 17.70 | 0.28% | 143,499 |
| Apr 13, 2026 | 18.45 | 18.45 | 17.45 | 17.65 | 17.65 | -3.81% | 286,028 |
| Apr 10, 2026 | 17.90 | 18.35 | 17.70 | 18.35 | 18.35 | 2.80% | 132,534 |
| Apr 9, 2026 | 18.10 | 18.10 | 17.65 | 17.85 | 17.85 | -0.83% | 90,680 |
| Apr 8, 2026 | 18.00 | 18.20 | 17.90 | 18.00 | 18.00 | -1.64% | 41,157 |
| Apr 7, 2026 | 18.10 | 18.30 | 18.00 | 18.30 | 18.30 | 1.39% | 207,758 |
| Apr 2, 2026 | 18.15 | 18.25 | 17.60 | 18.05 | 18.05 | -0.28% | 111,066 |
| Apr 1, 2026 | 18.00 | 18.20 | 17.90 | 18.10 | 18.10 | 0.56% | 64,279 |
| Mar 31, 2026 | 18.20 | 18.20 | 17.85 | 18.00 | 18.00 | -0.83% | 91,515 |
| Mar 30, 2026 | 18.30 | 18.30 | 17.95 | 18.15 | 18.15 | -0.82% | 81,195 |
| Mar 27, 2026 | 18.80 | 18.80 | 17.95 | 18.30 | 18.30 | -2.40% | 196,191 |
| Mar 26, 2026 | 18.90 | 19.75 | 18.55 | 18.75 | 18.75 | -0.53% | 411,203 |
| Mar 25, 2026 | 19.05 | 19.10 | 18.50 | 18.85 | 18.85 | - | 56,094 |
| Mar 24, 2026 | 19.00 | 19.20 | 18.55 | 18.85 | 18.85 | -0.53% | 406,410 |
| Mar 23, 2026 | 18.55 | 18.95 | 18.15 | 18.95 | 18.95 | 2.16% | 453,739 |
| Mar 20, 2026 | 18.90 | 19.05 | 18.50 | 18.55 | 18.55 | -1.85% | 106,387 |
| Mar 19, 2026 | 18.60 | 19.20 | 18.50 | 18.90 | 18.90 | 1.61% | 355,316 |
| Mar 18, 2026 | 18.70 | 19.10 | 18.20 | 18.60 | 18.60 | -0.27% | 165,569 |
| Mar 17, 2026 | 18.65 | 18.80 | 18.35 | 18.65 | 18.65 | 0.54% | 219,579 |
| Mar 16, 2026 | 18.60 | 18.60 | 18.20 | 18.55 | 18.55 | 1.09% | 137,070 |
| Mar 13, 2026 | 18.55 | 18.65 | 18.20 | 18.35 | 18.35 | -1.08% | 49,560 |
| Mar 12, 2026 | 19.00 | 19.10 | 18.55 | 18.55 | 18.55 | -2.37% | 79,754 |
| Mar 11, 2026 | 19.10 | 19.10 | 18.40 | 19.00 | 19.00 | - | 143,979 |
| Mar 10, 2026 | 18.60 | 19.30 | 18.60 | 19.00 | 19.00 | 1.06% | 144,760 |
| Mar 9, 2026 | 18.10 | 18.95 | 18.00 | 18.80 | 18.80 | 1.35% | 232,029 |
| Mar 6, 2026 | 18.45 | 18.55 | 17.90 | 18.55 | 18.55 | 3.06% | 56,152 |
| Mar 5, 2026 | 17.95 | 18.45 | 17.85 | 18.00 | 18.00 | 2.27% | 22,472 |
| Mar 4, 2026 | 18.45 | 18.80 | 17.40 | 17.60 | 17.60 | -6.13% | 145,647 |
| Mar 3, 2026 | 18.80 | 18.95 | 18.40 | 18.75 | 18.75 | 0.81% | 154,959 |
| Mar 2, 2026 | 19.00 | 19.00 | 18.10 | 18.60 | 18.60 | -2.11% | 262,029 |
| Feb 26, 2026 | 18.80 | 19.00 | 18.50 | 19.00 | 19.00 | 1.33% | 39,053 |
| Feb 25, 2026 | 18.85 | 18.85 | 18.55 | 18.75 | 18.75 | -0.53% | 20,357 |
| Feb 24, 2026 | 18.95 | 19.00 | 18.45 | 18.85 | 18.85 | -0.53% | 39,169 |
| Feb 23, 2026 | 18.90 | 19.05 | 18.50 | 18.95 | 18.95 | 2.43% | 99,571 |
| Feb 11, 2026 | 18.30 | 19.00 | 18.30 | 18.50 | 18.50 | -2.63% | 36,876 |
| Feb 10, 2026 | 19.00 | 19.10 | 18.25 | 19.00 | 19.00 | 0.26% | 44,574 |
| Feb 9, 2026 | 19.00 | 19.05 | 18.25 | 18.95 | 18.95 | 2.43% | 44,863 |
| Feb 6, 2026 | 19.70 | 19.70 | 18.40 | 18.50 | 18.50 | -5.37% | 121,711 |
| Feb 5, 2026 | 19.50 | 20.00 | 19.20 | 19.55 | 19.55 | -0.26% | 191,937 |
| Feb 4, 2026 | 19.55 | 19.60 | 19.40 | 19.60 | 19.60 | 1.03% | 84,654 |
| Feb 3, 2026 | 19.00 | 19.65 | 19.00 | 19.40 | 19.40 | 2.92% | 139,576 |
| Feb 2, 2026 | 18.70 | 19.70 | 18.10 | 18.85 | 18.85 | 0.80% | 159,479 |
| Jan 30, 2026 | 18.85 | 18.85 | 18.35 | 18.70 | 18.70 | -0.53% | 110,406 |
| Jan 29, 2026 | 19.60 | 19.60 | 18.20 | 18.80 | 18.80 | -5.53% | 149,954 |
| Jan 28, 2026 | 19.00 | 20.90 | 19.00 | 19.90 | 19.90 | 5.57% | 312,488 |
| Jan 27, 2026 | 18.85 | 19.25 | 18.85 | 18.85 | 18.85 | -0.79% | 108,084 |
| Jan 26, 2026 | 19.60 | 19.60 | 18.40 | 19.00 | 19.00 | -3.06% | 241,519 |
| Jan 23, 2026 | 18.35 | 20.00 | 18.30 | 19.60 | 19.60 | 6.81% | 916,096 |
| Jan 22, 2026 | 18.25 | 18.35 | 18.00 | 18.35 | 18.35 | 1.10% | 192,070 |
| Jan 21, 2026 | 18.05 | 18.30 | 17.90 | 18.15 | 18.15 | 0.55% | 359,276 |
| Jan 20, 2026 | 18.00 | 18.20 | 17.90 | 18.05 | 18.05 | 0.28% | 124,885 |
| Jan 19, 2026 | 18.15 | 18.30 | 17.90 | 18.00 | 18.00 | -0.55% | 129,529 |
| Jan 16, 2026 | 18.10 | 18.20 | 17.90 | 18.10 | 18.10 | - | 180,497 |
| Jan 15, 2026 | 18.00 | 18.10 | 17.80 | 18.10 | 18.10 | 0.56% | 81,010 |
| Jan 14, 2026 | 18.10 | 18.20 | 17.70 | 18.00 | 18.00 | - | 172,140 |
| Jan 13, 2026 | 18.10 | 18.20 | 17.70 | 18.00 | 18.00 | -0.28% | 101,784 |
| Jan 12, 2026 | 18.20 | 18.20 | 17.60 | 18.05 | 18.05 | -0.82% | 67,757 |
| Jan 9, 2026 | 17.70 | 18.20 | 17.60 | 18.20 | 18.20 | 2.82% | 282,236 |
| Jan 8, 2026 | 17.50 | 17.70 | 17.30 | 17.70 | 17.70 | 2.31% | 38,804 |
| Jan 7, 2026 | 17.50 | 18.10 | 17.30 | 17.30 | 17.30 | -1.14% | 110,535 |
| Jan 6, 2026 | 17.10 | 17.50 | 17.10 | 17.50 | 17.50 | 1.45% | 209,460 |
| Jan 5, 2026 | 17.40 | 17.50 | 17.10 | 17.25 | 17.25 | -0.58% | 116,865 |
| Jan 2, 2026 | 17.10 | 17.35 | 17.10 | 17.35 | 17.35 | - | 23,481 |
| Dec 31, 2025 | 17.35 | 17.60 | 17.10 | 17.35 | 17.35 | -0.86% | 123,993 |
| Dec 30, 2025 | 17.50 | 17.50 | 17.10 | 17.50 | 17.50 | - | 36,444 |
| Dec 29, 2025 | 17.50 | 17.50 | 17.00 | 17.50 | 17.50 | 0.57% | 78,474 |
| Dec 26, 2025 | 17.40 | 17.45 | 17.00 | 17.40 | 17.40 | - | 1,009 |
| Dec 24, 2025 | 17.50 | 17.50 | 16.95 | 17.40 | 17.40 | -0.57% | 41,061 |
| Dec 23, 2025 | 17.10 | 17.50 | 17.00 | 17.50 | 17.50 | 0.86% | 14,007 |
| Dec 22, 2025 | 17.30 | 17.40 | 17.00 | 17.35 | 17.35 | 0.29% | 18,055 |
| Dec 19, 2025 | 18.00 | 18.00 | 17.00 | 17.30 | 17.30 | -3.89% | 345,676 |
| Dec 18, 2025 | 18.00 | 18.05 | 17.45 | 18.00 | 18.00 | 0.56% | 5,314 |
| Dec 17, 2025 | 17.90 | 18.25 | 17.40 | 17.90 | 17.90 | - | 66,089 |
| Dec 16, 2025 | 18.10 | 18.25 | 17.45 | 17.90 | 17.90 | -0.83% | 49,209 |
| Dec 15, 2025 | 18.05 | 18.30 | 17.80 | 18.05 | 18.05 | -1.63% | 98,978 |
| Dec 12, 2025 | 17.50 | 18.90 | 17.50 | 18.35 | 18.35 | 5.16% | 314,867 |
| Dec 11, 2025 | 17.40 | 17.45 | 17.00 | 17.45 | 17.45 | 0.29% | 17,010 |
| Dec 10, 2025 | 17.20 | 17.55 | 17.10 | 17.40 | 17.40 | -0.57% | 24,012 |
| Dec 9, 2025 | 17.30 | 17.50 | 17.20 | 17.50 | 17.50 | 1.16% | 49,173 |
| Dec 8, 2025 | 17.20 | 17.50 | 17.00 | 17.30 | 17.30 | 0.58% | 27,207 |
| Dec 5, 2025 | 17.55 | 17.55 | 17.10 | 17.20 | 17.20 | -1.15% | 9,060 |
| Dec 4, 2025 | 16.90 | 17.50 | 16.90 | 17.40 | 17.40 | 2.35% | 34,113 |
| Dec 3, 2025 | 17.40 | 17.40 | 16.90 | 17.00 | 17.00 | -2.30% | 54,285 |
| Dec 2, 2025 | 17.50 | 17.50 | 16.90 | 17.40 | 17.40 | -0.57% | 59,261 |
| Dec 1, 2025 | 17.20 | 17.50 | 16.90 | 17.50 | 17.50 | 1.74% | 105,732 |
| Nov 28, 2025 | 17.40 | 17.45 | 17.10 | 17.20 | 17.20 | -1.15% | 13,123 |
| Nov 27, 2025 | 17.40 | 17.60 | 17.10 | 17.40 | 17.40 | - | 29,245 |
| Nov 26, 2025 | 17.20 | 17.55 | 17.10 | 17.40 | 17.40 | 1.16% | 76,354 |
| Nov 25, 2025 | 16.90 | 17.20 | 16.45 | 17.20 | 17.20 | 2.08% | 148,039 |
| Nov 24, 2025 | 16.90 | 17.00 | 16.70 | 16.85 | 16.85 | - | 25,653 |