Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now

Taiwan - Delayed Quote TWD

Hsin Yung Chien Co., Ltd. (2114.TW)

Compare

90.90

+1.30

+(1.45%)

At close: February 21 at 1:30:37 PM GMT+8

Currency in TWD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Feb 21, 2025	89.60	93.30	89.60	90.90	90.90	48,300
Feb 20, 2025	89.60	90.00	89.40	89.60	89.60	21,035
Feb 19, 2025	89.30	89.80	88.90	89.80	89.80	77,000
Feb 18, 2025	89.70	89.70	89.00	89.10	89.10	52,480
Feb 17, 2025	89.70	89.90	89.60	89.60	89.60	24,552
Feb 14, 2025	89.80	89.90	89.60	89.60	89.60	22,178
Feb 13, 2025	89.00	89.90	89.00	89.90	89.90	28,000
Feb 12, 2025	89.00	89.50	89.00	89.30	89.30	16,000
Feb 11, 2025	89.00	89.50	89.00	89.50	89.50	26,000
Feb 10, 2025	90.10	90.10	88.80	89.40	89.40	24,120
Feb 7, 2025	90.00	90.20	89.90	90.10	90.10	16,180
Feb 6, 2025	90.20	90.20	90.20	90.20	90.20	6,196
Feb 5, 2025	91.00	91.00	90.20	90.20	90.20	11,250
Feb 4, 2025	90.00	90.30	90.00	90.10	90.10	17,000
Feb 3, 2025	90.90	90.90	89.20	89.40	89.40	19,100
Jan 22, 2025	90.40	90.90	90.20	90.70	90.70	19,167
Jan 21, 2025	90.10	90.50	90.10	90.40	90.40	8,030
Jan 20, 2025	88.30	89.60	88.30	89.60	89.60	14,065
Jan 17, 2025	88.30	89.60	88.30	89.10	89.10	8,000
Jan 16, 2025	89.40	89.80	89.40	89.60	89.60	7,035
Jan 15, 2025	87.50	89.90	87.50	89.40	89.40	18,101
Jan 14, 2025	89.10	89.50	88.00	89.00	89.00	31,170
Jan 13, 2025	88.00	89.10	87.50	89.10	89.10	53,035
Jan 10, 2025	90.00	90.00	88.50	88.60	88.60	23,050
Jan 9, 2025	90.60	90.60	89.10	90.00	90.00	14,000
Jan 8, 2025	88.70	90.70	87.30	90.70	90.70	79,002
Jan 7, 2025	89.10	90.10	89.00	89.10	89.10	49,208
Jan 6, 2025	90.00	90.00	88.20	89.10	89.10	107,075
Jan 3, 2025	93.00	93.00	89.00	90.30	90.30	199,220
Jan 2, 2025	93.20	93.50	92.50	93.00	93.00	59,231
Dec 31, 2024	93.90	94.00	93.20	94.00	94.00	29,027
Dec 30, 2024	93.50	94.20	93.30	93.70	93.70	13,000
Dec 27, 2024	93.70	94.00	93.50	93.50	93.50	10,000
Dec 26, 2024	94.20	94.20	93.70	93.70	93.70	12,099
Dec 25, 2024	94.00	94.20	94.00	94.00	94.00	20,097
Dec 24, 2024	94.00	94.40	94.00	94.20	94.20	26,123
Dec 23, 2024	94.10	94.50	94.10	94.50	94.50	9,044
Dec 20, 2024	94.50	94.50	94.10	94.10	94.10	20,100
Dec 19, 2024	94.60	94.90	94.50	94.50	94.50	20,050
Dec 18, 2024	94.60	95.00	94.60	94.60	94.60	7,000
Dec 17, 2024	94.90	95.00	94.50	95.00	95.00	10,010
Dec 16, 2024	95.80	95.80	94.50	95.00	95.00	33,057
Dec 13, 2024	94.50	95.50	94.50	95.10	95.10	13,000
Dec 12, 2024	94.50	95.00	94.50	94.60	94.60	12,201
Dec 11, 2024	94.50	94.50	94.50	94.50	94.50	14,000
Dec 10, 2024	95.30	95.30	94.50	94.50	94.50	10,106
Dec 9, 2024	95.40	95.40	95.30	95.30	95.30	7,023
Dec 6, 2024	95.90	95.90	95.30	95.30	95.30	5,000
Dec 5, 2024	95.20	96.00	95.20	96.00	96.00	11,300
Dec 4, 2024	97.00	97.00	96.00	96.00	96.00	5,000
Dec 3, 2024	94.80	94.80	94.30	94.70	94.70	16,000
Dec 2, 2024	94.50	95.00	94.50	95.00	95.00	39,000
Nov 29, 2024	94.70	94.70	94.40	94.40	94.40	40,006
Nov 28, 2024	94.90	94.90	94.50	94.70	94.70	22,070
Nov 27, 2024	95.00	95.00	94.90	94.90	94.90	7,020
Nov 26, 2024	94.80	95.20	94.80	95.00	95.00	11,000
Nov 25, 2024	95.10	95.30	95.00	95.20	95.20	17,047
Nov 22, 2024	95.00	95.30	95.00	95.20	95.20	9,000
Nov 21, 2024	94.70	95.20	94.00	95.00	95.00	57,000
Nov 20, 2024	94.80	94.80	94.80	94.80	94.80	6,690
Nov 19, 2024	95.00	95.40	94.70	94.70	94.70	34,136
Nov 18, 2024	95.00	95.50	94.80	95.10	95.10	25,229
Nov 15, 2024	95.00	95.20	94.10	95.20	95.20	17,277
Nov 14, 2024	94.60	95.00	94.00	94.00	94.00	55,015
Nov 13, 2024	94.70	97.00	94.00	94.80	94.80	31,074
Nov 12, 2024	94.80	94.90	94.00	94.90	94.90	18,000
Nov 11, 2024	95.00	95.10	94.50	95.10	95.10	20,211
Nov 8, 2024	94.80	95.00	94.10	95.00	95.00	22,500
Nov 7, 2024	94.50	95.00	94.50	94.80	94.80	12,000
Nov 6, 2024	93.90	95.40	93.90	94.50	94.50	108,000
Nov 5, 2024	94.00	94.70	93.90	94.00	94.00	90,047
Nov 4, 2024	94.50	94.70	94.00	94.00	94.00	10,075
Nov 1, 2024	94.10	95.00	94.10	94.20	94.20	9,020
Oct 30, 2024	94.40	94.90	94.40	94.90	94.90	22,000
Oct 29, 2024	94.20	95.00	94.10	94.30	94.30	17,040
Oct 28, 2024	94.70	95.10	94.70	95.10	95.10	21,000
Oct 25, 2024	94.40	95.50	94.10	94.70	94.70	45,047
Oct 24, 2024	94.70	95.30	94.40	94.40	94.40	13,050
Oct 23, 2024	94.40	94.70	94.00	94.70	94.70	26,220
Oct 22, 2024	95.40	95.40	94.40	94.40	94.40	29,000
Oct 21, 2024	94.70	95.50	94.70	95.50	95.50	23,410
Oct 18, 2024	95.60	95.60	94.70	94.70	94.70	22,190
Oct 17, 2024	95.00	95.20	94.50	94.50	94.50	11,000
Oct 16, 2024	95.10	95.10	94.40	94.40	94.40	35,000
Oct 15, 2024	95.00	95.70	95.00	95.20	95.20	41,400
Oct 14, 2024	95.00	95.00	95.00	95.00	95.00	14,000
Oct 11, 2024	95.30	95.30	95.00	95.00	95.00	7,000
Oct 9, 2024	96.00	96.00	95.00	95.00	95.00	24,000
Oct 8, 2024	96.10	96.70	96.00	96.00	96.00	15,005
Oct 7, 2024	96.10	98.20	96.10	97.50	97.50	60,000
Oct 4, 2024	94.10	95.70	94.10	95.70	95.70	42,000
Oct 1, 2024	94.10	96.00	93.70	96.00	96.00	40,010
Sep 30, 2024	95.50	95.50	93.60	94.00	94.00	115,284
Sep 27, 2024	97.80	97.80	95.40	96.40	96.40	60,000
Sep 26, 2024	95.80	95.80	95.00	95.30	95.30	75,200
Sep 25, 2024	96.00	96.00	95.10	95.80	95.80	42,000
Sep 24, 2024	95.90	96.30	95.40	95.90	95.90	24,200
Sep 23, 2024	96.60	97.10	95.80	96.10	96.10	29,016
Sep 20, 2024	96.70	96.90	96.00	96.80	96.80	23,000
Sep 19, 2024	96.10	96.20	95.80	96.10	96.10	7,073
Sep 18, 2024	96.20	96.20	95.10	95.60	95.60	17,000
Sep 16, 2024	95.60	96.50	95.50	96.50	96.50	11,104
Sep 13, 2024	95.50	95.50	95.00	95.20	95.20	40,298
Sep 12, 2024	95.50	96.20	95.40	95.50	95.50	19,000
Sep 11, 2024	95.70	95.70	95.20	95.40	95.40	15,000
Sep 10, 2024	96.50	96.50	95.80	96.00	96.00	23,010
Sep 9, 2024	96.20	96.90	96.00	96.40	96.40	57,210
Sep 6, 2024	97.40	97.60	96.80	97.60	97.60	6,000
Sep 5, 2024	97.40	98.10	97.00	97.40	97.40	73,184
Sep 4, 2024	97.60	97.60	97.50	97.50	97.50	35,099
Sep 3, 2024	98.70	98.70	98.50	98.50	98.50	19,000
Sep 2, 2024	98.30	98.70	98.20	98.70	98.70	19,042
Aug 30, 2024	98.20	99.30	98.10	99.30	99.30	11,155
Aug 29, 2024	98.40	99.20	98.30	98.60	98.60	12,000
Aug 28, 2024	98.70	98.70	98.70	98.70	98.70	3,000
Aug 27, 2024	99.00	99.90	98.50	99.00	99.00	28,030
Aug 26, 2024	99.70	99.90	98.50	99.70	99.70	68,536
Aug 23, 2024	99.80	99.80	98.40	99.50	99.50	30,025
Aug 22, 2024	99.20	99.50	99.20	99.50	99.50	6,095
Aug 21, 2024	98.80	99.20	98.40	99.20	99.20	13,341
Aug 20, 2024	99.40	99.40	98.60	98.70	98.70	18,005
Aug 19, 2024	97.50	98.50	97.10	98.30	98.30	31,096
Aug 16, 2024	98.20	99.80	98.20	99.30	99.30	14,020
Aug 15, 2024	100.00	100.00	99.50	99.70	99.70	11,275
Aug 14, 2024	99.40	99.80	99.30	99.50	99.50	7,030
Aug 13, 2024	99.90	99.90	98.80	99.30	99.30	11,020
Aug 12, 2024	98.30	98.50	98.10	98.40	98.40	26,020
Aug 9, 2024	96.70	98.30	96.70	98.30	98.30	45,136
Aug 8, 2024	97.90	98.70	97.60	98.60	98.60	29,002
Aug 7, 2024	97.70	99.70	97.70	99.40	99.40	13,000
Aug 6, 2024	98.00	98.30	95.50	97.70	97.70	53,001
Aug 5, 2024	99.30	99.30	95.90	96.70	96.70	121,120
Aug 2, 2024	101.00	101.00	99.10	99.50	99.50	43,029
Aug 1, 2024	99.70	102.00	99.70	101.50	101.50	34,002
Jul 31, 2024	99.00	99.60	98.60	99.60	99.60	18,000
Jul 30, 2024	98.60	99.00	98.50	99.00	99.00	29,000
Jul 29, 2024	98.50	99.60	98.50	99.30	99.30	43,000
Jul 26, 2024	98.60	98.60	97.90	98.50	98.50	62,925
Jul 23, 2024	99.50	99.80	99.00	99.60	99.60	78,155
Jul 22, 2024	100.00	100.00	98.60	99.00	99.00	142,497
Jul 19, 2024	101.00	101.00	100.00	100.00	100.00	82,203
Jul 18, 2024	101.50	101.50	100.50	100.50	100.50	36,145
Jul 17, 2024	101.50	102.00	101.00	101.00	101.00	50,000
Jul 16, 2024	103.00	103.00	101.50	101.50	101.50	28,020
Jul 15, 2024	101.00	101.50	101.00	101.00	101.00	33,005
Jul 12, 2024	101.00	101.50	101.00	101.50	101.50	45,019
Jul 11, 2024	101.50	101.50	101.00	101.50	101.50	45,000
Jul 10, 2024	102.00	102.00	101.50	101.50	101.50	108,431
Jul 9, 2024	102.50	102.50	102.00	102.00	102.00	57,200
Jul 8, 2024	102.50	102.50	102.00	102.00	102.00	35,495
Jul 5, 2024	102.00	103.50	101.50	102.50	102.50	43,320
Jul 4, 2024	102.50	102.50	101.50	102.00	102.00	51,231
Jul 3, 2024	102.00	103.00	102.00	102.00	102.00	29,716
Jul 2, 2024	102.00	102.50	102.00	102.50	102.50	29,014
Jul 1, 2024	102.50	103.50	102.50	102.50	102.50	21,100
Jun 28, 2024	103.50	103.50	103.00	103.00	103.00	12,000
Jun 27, 2024	102.50	103.50	102.50	103.00	103.00	25,000
Jun 26, 2024	102.50	104.50	102.00	103.50	103.50	81,346
Jun 25, 2024	103.00	103.00	102.00	102.50	102.50	36,226
Jun 24, 2024	102.50	103.00	102.00	102.50	102.50	50,110
Jun 21, 2024	103.50	103.50	103.00	103.00	103.00	34,000
Jun 20, 2024	104.00	104.00	103.00	103.50	103.50	49,100
Jun 19, 2024	102.50	103.00	102.00	103.00	103.00	40,150
Jun 18, 2024	101.50	102.00	101.50	101.50	101.50	57,720
Jun 17, 2024	102.00	102.00	101.00	101.00	101.00	91,975
Jun 14, 2024	103.00	103.00	102.00	102.00	102.00	41,031
Jun 13, 2024	103.50	104.00	103.00	103.00	103.00	89,272
Jun 12, 2024	104.00	104.00	103.00	103.50	103.50	44,686
Jun 11, 2024	105.00	105.50	103.50	103.50	103.50	77,196
Jun 7, 2024	105.00	106.00	105.00	105.00	105.00	45,019
Jun 6, 2024	105.50	106.00	105.00	105.50	105.50	57,055
Jun 5, 2024	106.50	106.50	105.50	105.50	105.50	23,000
Jun 4, 2024	106.00	106.50	105.50	105.50	105.50	46,203
Jun 3, 2024	106.50	106.50	105.00	106.00	106.00	144,097
May 31, 2024	5.00 Dividend
May 31, 2024	105.50	107.00	105.50	106.50	106.50	135,000
May 30, 2024	110.50	111.00	109.00	111.00	106.00	290,211
May 29, 2024	111.50	112.00	110.50	111.00	106.00	220,000
May 28, 2024	110.50	111.50	110.00	111.50	106.48	121,000
May 27, 2024	110.00	112.50	110.00	110.50	105.52	208,400
May 24, 2024	109.00	110.00	109.00	110.00	105.05	92,010
May 23, 2024	108.50	110.00	108.50	109.00	104.09	138,225
May 22, 2024	108.50	108.50	108.00	108.00	103.14	58,365
May 21, 2024	108.50	109.00	108.00	108.50	103.61	53,700
May 20, 2024	107.00	108.50	107.00	108.50	103.61	110,220
May 17, 2024	107.00	108.00	107.00	107.00	102.18	25,023
May 16, 2024	108.50	108.50	106.50	107.00	102.18	73,110
May 15, 2024	106.50	108.00	106.00	107.50	102.66	83,009
May 14, 2024	107.50	107.50	106.50	106.50	101.70	123,050
May 13, 2024	109.00	109.00	108.00	108.00	103.14	92,087
May 10, 2024	107.50	109.50	107.50	109.00	104.09	91,040
May 9, 2024	108.50	108.50	107.00	107.50	102.66	29,000
May 8, 2024	107.50	109.00	107.50	108.00	103.14	73,000
May 7, 2024	107.00	107.50	107.00	107.50	102.66	62,118
May 6, 2024	106.50	107.50	106.50	107.00	102.18	95,586
May 3, 2024	106.50	107.00	106.50	107.00	102.18	62,000
May 2, 2024	106.50	106.50	106.00	106.50	101.70	56,200
Apr 30, 2024	107.00	107.00	106.50	106.50	101.70	32,270
Apr 29, 2024	107.00	107.50	107.00	107.00	102.18	24,284
Apr 26, 2024	108.00	108.00	106.50	107.50	102.66	30,000
Apr 25, 2024	107.00	107.50	106.50	106.50	101.70	30,220
Apr 24, 2024	107.00	108.00	107.00	107.50	102.66	31,201
Apr 23, 2024	107.50	108.00	107.00	108.00	103.14	20,000
Apr 22, 2024	106.00	107.50	106.00	107.50	102.66	31,000
Apr 19, 2024	107.50	108.50	105.50	106.50	101.70	158,261
Apr 18, 2024	107.00	109.00	106.50	108.00	103.14	50,101
Apr 17, 2024	107.00	108.00	107.00	107.50	102.66	24,000
Apr 16, 2024	108.50	108.50	107.00	107.50	102.66	77,527
Apr 15, 2024	108.50	109.50	108.00	109.00	104.09	56,205
Apr 12, 2024	108.50	109.50	108.50	109.00	104.09	41,216
Apr 11, 2024	109.00	109.50	109.00	109.00	104.09	13,019
Apr 10, 2024	109.00	109.50	109.00	109.50	104.57	21,153
Apr 9, 2024	108.50	109.50	108.50	109.00	104.09	20,223
Apr 8, 2024	108.50	110.50	108.50	109.00	104.09	31,030
Apr 3, 2024	111.00	111.00	108.50	110.00	105.05	62,010
Apr 2, 2024	111.00	112.00	110.00	110.50	105.52	25,000
Apr 1, 2024	110.50	111.00	109.50	110.50	105.52	52,434
Mar 29, 2024	112.50	113.50	110.50	111.00	106.00	100,000
Mar 28, 2024	108.50	111.00	108.50	111.00	106.00	107,101
Mar 27, 2024	107.50	108.50	107.50	108.50	103.61	87,240
Mar 26, 2024	107.50	108.50	107.50	107.50	102.66	76,500
Mar 25, 2024	107.00	107.50	107.00	107.50	102.66	58,344
Mar 22, 2024	107.50	107.50	107.00	107.00	102.18	29,775
Mar 21, 2024	108.00	108.00	107.00	107.00	102.18	37,152
Mar 20, 2024	107.00	107.50	106.50	107.50	102.66	38,200
Mar 19, 2024	106.50	107.50	106.50	106.50	101.70	108,240
Mar 18, 2024	105.50	106.50	105.00	106.00	101.23	126,868
Mar 15, 2024	106.00	106.50	106.00	106.00	101.23	39,197
Mar 14, 2024	107.00	107.50	105.50	105.50	100.75	75,292
Mar 13, 2024	106.50	107.00	106.00	106.00	101.23	48,150
Mar 12, 2024	107.50	107.50	106.50	107.00	102.18	31,028
Mar 11, 2024	108.00	108.00	106.50	106.50	101.70	131,620
Mar 8, 2024	106.50	108.00	106.50	107.50	102.66	140,205
Mar 7, 2024	107.50	108.00	106.50	106.50	101.70	117,790
Mar 6, 2024	107.50	107.50	107.00	107.50	102.66	53,215
Mar 5, 2024	108.50	108.50	107.50	107.50	102.66	38,000
Mar 4, 2024	107.00	109.00	106.50	107.50	102.66	55,462
Mar 1, 2024	108.00	108.00	107.00	107.50	102.66	38,560
Feb 29, 2024	109.00	109.00	108.00	108.00	103.14	50,288
Feb 27, 2024	109.00	109.00	108.00	109.00	104.09	29,341
Feb 26, 2024	108.00	109.00	108.00	108.50	103.61	65,233
Feb 23, 2024	107.00	109.00	107.00	108.00	103.14	99,100
Feb 22, 2024	107.00	107.50	105.00	106.00	101.23	56,070
Feb 21, 2024	106.50	107.00	105.50	107.00	102.18	36,310

2109.TW Hwa Fong Rubber Industrial Co., Ltd.

18.55

-0.27%

9942.TW NAK Sealing Technologies Corporation

115.00

0.00%

2106.TW Kenda Rubber Industrial Co. Ltd.

28.65

+0.70%

2102.TW Federal Corporation

18.75

+1.08%

8083.TWO Pro-Hawk Corporation

172.00

-0.29%

4535.TWO Fine Blanking & Tool Co., Ltd

34.65

+1.46%

1339.TW Y.C.C. Parts Mfg. Co., Ltd.

59.50

+1.19%

2228.TW Iron Force Industrial Co., Ltd.

101.00

+1.00%

1521.TW Ta Yih Industrial Co., Ltd.

28.50

-0.35%

9951.TWO Macauto Industrial Co., Ltd.

58.90

+1.90%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Hsin Yung Chien Co., Ltd. (2114.TW)

Related Tickers