Taipei Exchange - Delayed Quote TWD

YIHO International Co., Ltd. (7590.TWO)

Compare
26.10
+0.60
+(2.35%)
At close: January 22 at 2:54:14 PM GMT+8
Currency in TWD
Download
Date Open High Low Close Adj Close Volume
Jan 22, 202526.0526.1525.1526.1026.1077,161
Jan 21, 202525.9525.9525.4525.5525.556,179
Jan 20, 202526.0526.0524.9525.8525.8568,783
Jan 17, 202526.1026.2025.8526.0526.0541,005
Jan 16, 202525.8026.2025.0026.0026.0042,338
Jan 15, 202525.6025.9524.9525.8025.8061,325
Jan 14, 202526.2026.2025.6025.6025.603,156
Jan 13, 202526.2026.2025.5026.1026.102,153
Jan 10, 202526.1526.1526.1526.1526.15128
Jan 9, 202527.5027.5025.3025.5025.50165,947
Jan 8, 202527.7027.7026.4027.5527.5527,110
Jan 7, 202527.7027.7026.4527.6527.652,007
Jan 6, 202527.7027.7026.7027.6027.6053,377
Jan 3, 202527.7027.7026.9027.7027.7013,007
Jan 2, 202527.0027.7027.0027.7027.702,170
Dec 31, 202428.1028.1026.5027.0027.00101,157
Dec 30, 202428.0028.1026.9028.1028.1023,259
Dec 27, 202428.2028.2026.8527.6027.6032,727
Dec 26, 202428.4028.4028.1028.1028.10207
Dec 25, 202428.2028.2027.7527.7527.7511,127
Dec 24, 202428.7028.7027.5028.4028.4037,575
Dec 23, 202428.7028.7027.6528.5528.559,048
Dec 20, 202428.9528.9527.6028.6528.6570,960
Dec 19, 202429.0029.0027.9028.9028.9038,108
Dec 18, 202428.9529.0027.9028.8028.8019,406
Dec 17, 202428.8029.3528.2528.7028.7080,893
Dec 16, 202428.3531.1028.3528.9528.95377,929
Dec 13, 202427.9529.3527.7528.0028.00276,058
Dec 12, 202427.9027.9527.7027.9527.955,109
Dec 11, 202427.3528.0527.2027.8527.8564,974
Dec 10, 202427.6527.6526.5527.5027.5016,202
Dec 9, 202427.5027.6526.3526.5526.5520,381
Dec 6, 202427.7027.7027.7027.7027.706
Dec 5, 202427.5027.6026.6026.6026.6018,826
Dec 4, 202427.8028.0026.8526.8526.8587,302
Dec 3, 202427.4528.1027.2527.3027.30111,425
Dec 2, 202425.7028.1025.7027.1527.15163,308
Nov 29, 202425.7525.7525.0025.7025.7013,205
Nov 28, 202426.6526.6524.9025.7025.70110,078
Nov 27, 202426.6026.6025.4526.6026.6024,006
Nov 26, 202426.7026.7025.5026.5526.5543,210
Nov 25, 202426.8026.8025.5526.7026.7039,078
Nov 22, 202426.7526.7526.0026.7026.701,093
Nov 21, 202428.0028.0026.4026.7526.7536,527
Nov 20, 202427.9528.1026.7027.9527.9512,315
Nov 19, 202426.3028.1026.0028.1028.1046,177
Nov 18, 202425.4026.2525.4026.2526.2513,002
Nov 15, 202425.8026.1025.8026.1026.103,005
Nov 14, 202426.5526.5525.0025.7525.75163,251
Nov 13, 202426.2027.0025.7526.7526.75153,056
Nov 12, 202427.7527.7525.8026.0026.00240,508
Nov 11, 202428.7028.7027.0027.2527.25109,876
Nov 8, 202428.6028.6027.9028.2028.2049,779
Nov 7, 202429.0029.0027.8028.2028.2038,757
Nov 6, 202429.0029.0028.0028.6028.6012,072
Nov 5, 202428.3029.0027.9528.9528.9533,311
Nov 4, 202428.0028.6027.9028.2028.2050,830
Nov 1, 202427.8528.5527.8028.4028.4036,027
Oct 30, 202428.9028.9027.9028.5028.5032,040
Oct 29, 202429.3029.3027.8028.9528.9550,406
Oct 28, 202429.3029.3028.6529.2529.25109,007
Oct 25, 202429.2029.3028.5029.1029.1017,193
Oct 24, 202429.6029.6028.5529.1529.1592,726
Oct 23, 202429.6029.8028.9029.4029.4071,152
Oct 22, 202429.5030.2028.9529.5529.55135,175
Oct 21, 202429.7031.1029.0029.9029.90230,483
Oct 18, 202427.2029.7026.9529.4029.40314,083
Oct 17, 202427.1027.2526.8527.2027.20112,842
Oct 16, 202427.1027.1025.9527.0027.0016,112
Oct 15, 202427.0027.1025.9527.0027.0020,029
Oct 14, 202426.0027.1525.9027.1027.1031,329
Oct 11, 202427.1027.1025.9526.5526.5523,168
Oct 9, 202427.0027.0025.9526.8526.8528,033
Oct 8, 202427.1027.1025.9527.0027.007,081
Oct 7, 202427.3027.3026.1027.0527.0517,150
Oct 4, 202427.2027.2026.8027.2027.203,010
Oct 1, 202426.9027.2526.4027.2027.20114,147
Sep 30, 202426.9026.9026.5026.8526.856,020
Sep 27, 202427.0027.0025.9026.8526.8540,070
Sep 26, 202427.0027.0025.9027.0027.0027,030
Sep 25, 202427.1027.1525.9027.1027.1050,487
Sep 24, 202427.1027.1027.1027.1027.1022
Sep 23, 202427.1027.1025.9027.0527.0554,111
Sep 20, 202426.1027.2025.9027.0527.0538,649
Sep 19, 202427.1027.1026.1027.1027.106,032
Sep 18, 202427.1027.1025.9027.1027.102,011
Sep 16, 202427.1027.1025.9027.0527.0529,507
Sep 13, 202427.2027.2026.2027.0527.0520,009
Sep 12, 202427.2027.2026.0527.0027.0019,008
Sep 11, 202426.6027.1526.4027.1027.1070,971
Sep 10, 202426.5026.5525.9026.5526.5528,577
Sep 9, 202427.0027.0025.7526.0026.0026,104
Sep 6, 2024 0.10 Dividend
Sep 6, 202426.4027.1525.6527.1027.1075,843
Sep 6, 2024 1040:1000 Stock Splits
Sep 5, 202425.9625.9625.2925.9125.8145,414
Sep 4, 202426.0626.0624.9025.8725.7772,157
Sep 3, 202426.7326.7325.3826.0125.9171,365
Sep 2, 202427.4027.4026.0626.2526.1554,784
Aug 30, 202426.8326.8326.1126.5426.4476,564
Aug 29, 202427.1227.1226.2526.9226.8219,841
Aug 28, 202427.5027.6026.5427.4527.3560,707
Aug 27, 202427.8827.8826.4927.4027.3033,349
Aug 26, 202427.7927.8426.8327.7427.6329,576
Aug 23, 202427.8827.8826.6327.4527.358,374
Aug 22, 202427.6927.8826.6327.8827.7833,298
Aug 21, 202428.2728.2726.8327.2127.1129,812
Aug 20, 202428.2728.2728.0328.1728.068,016
Aug 19, 202428.1328.6127.2127.9827.8743,859
Aug 16, 202427.6928.4126.8328.1328.02103,212
Aug 15, 202427.3127.4526.4927.4527.3543,723
Aug 14, 202427.1227.3127.1227.3127.209,391
Aug 13, 202427.9827.9826.5927.0726.9692,997
Aug 12, 202426.8328.1326.8327.9827.8756,852
Aug 9, 202427.3127.3125.8726.8326.72128,894
Aug 8, 202427.9328.3226.1526.9726.8790,408
Aug 7, 202427.0728.3226.9228.2228.11199,109
Aug 6, 202426.1527.0724.2827.0726.96209,223
Aug 5, 202431.0631.0623.9424.9524.86578,397
Aug 2, 202432.6932.6927.4029.1329.02438,954
Aug 1, 202433.5133.5131.7332.1632.04101,449
Jul 31, 202433.1333.6132.4533.1333.00175,557
Jul 30, 202433.7033.9432.2632.6932.57216,775
Jul 29, 202434.1334.7632.2133.1733.05648,009
Jul 26, 202431.5431.8330.4831.3531.23275,249
Jul 23, 202432.7932.7929.6231.1531.03436,578
Jul 22, 202431.6335.3830.7732.5032.37956,832
Jul 19, 202428.3232.3127.8831.9731.851,448,947
Jul 18, 202428.3728.5626.4927.9827.8775,747
Jul 17, 202428.1728.9425.5828.5128.40728,175
Jul 16, 202424.5228.8924.5228.1728.061,261,710
Jul 15, 202424.6224.6223.8924.2824.1991,232
Jul 12, 202424.2324.6223.9424.4224.3361,484
Jul 11, 202424.1324.1323.4624.1324.0487,455
Jul 10, 202424.5224.5223.5124.1324.0410,780
Jul 9, 202424.5224.5223.4624.0423.9546,152
Jul 8, 202424.5224.5223.6523.8523.7569,255
Jul 5, 202424.9024.9023.9424.2324.1498,874
Jul 4, 202425.4825.6324.4224.7124.62101,593
Jul 3, 202426.0626.2025.1925.5325.43141,048
Jul 2, 202427.0227.0224.6225.1025.00309,223
Jul 1, 202426.9229.0425.4826.8326.721,082,493
Jun 28, 202421.9225.3821.6325.3825.29784,869
Jun 27, 202421.6821.9221.4421.9221.8442,567
Jun 26, 202421.7321.8821.3021.8821.7976,261
Jun 25, 202421.7321.8321.4921.7321.6543,687
Jun 24, 202421.8321.8321.1521.7321.6524,971
Jun 21, 202421.8321.8321.1521.4921.4131,972
Jun 20, 202421.8321.8320.9121.6321.555,997
Jun 19, 202421.8321.8320.9121.6821.6017,691
Jun 18, 202421.8321.8321.5421.8321.748,330
Jun 17, 202421.8321.8321.1521.7321.6539,529
Jun 14, 202421.7321.7321.0121.7321.6521,081
Jun 13, 202422.0222.0721.2021.9721.893,148
Jun 12, 202422.1222.1221.1521.9221.8411,778
Jun 11, 202422.2122.2121.5422.0221.9320,763
Jun 7, 202421.9222.0221.6322.0221.9320,812
Jun 6, 202422.1221.9721.3521.9221.8427,098
Jun 5, 202422.1222.1221.3021.9721.8942,656
Jun 4, 202422.1622.2121.3521.9221.8431,321
Jun 3, 202422.1222.2121.2022.2122.1328,101
May 31, 202422.0222.0721.1121.7821.6934,327
May 30, 202422.1222.1222.0222.0221.932,142
May 29, 202421.3522.1221.1522.0721.9847,698
May 28, 202421.2521.3521.1521.3521.2636,411
May 27, 202421.0621.2520.5821.1521.0785,549
May 24, 202421.2521.2520.6721.0120.9323,385
May 23, 202421.1521.2020.9621.2021.129,365
May 22, 202420.3820.4819.7120.4820.4046,076
May 21, 202420.7720.7720.3820.7220.6457,539
May 20, 202421.3521.3520.8721.0620.9864,622
May 17, 202421.4421.5420.8721.3921.3121,542
May 16, 202421.5421.5421.3021.3921.3110,534
May 15, 202421.2521.6821.1121.3021.2210,825
May 14, 202421.3521.3520.7721.1521.0718,882
May 13, 202421.3521.7320.3821.3521.26104,083
May 10, 202422.0222.0221.4921.7321.6528,197
May 9, 202421.8822.1221.5421.7321.6576,556
May 8, 202422.1222.1222.0222.1222.0312,482
May 7, 202422.6022.6021.9222.5522.4631,483
May 6, 202422.0222.6921.9222.1222.0357,561
May 3, 202422.6922.6922.0222.6422.567,865
May 2, 202422.9822.9822.1222.6922.608,321
Apr 30, 202422.9823.0322.0222.8822.808,389
Apr 29, 202422.6922.7922.2122.6922.6030,375
Apr 26, 202422.6922.6922.0222.6922.604,169
Apr 25, 202422.6922.6922.0222.6422.566,919
Apr 24, 202422.6922.6922.0222.6422.5636,507
Apr 23, 202422.6922.6922.0222.6922.6047,953
Apr 22, 202422.8822.8822.0722.6022.5135,902
Apr 19, 202423.1723.1722.5022.9822.895,256
Apr 18, 202423.0823.1722.2622.3122.2229,295
Apr 17, 202422.9823.0322.3123.0322.9410,411
Apr 16, 202422.4022.5022.3122.5022.4163,782
Apr 15, 202423.1723.1722.5022.5022.4164,491
Apr 12, 202423.0823.5622.9323.1323.0423,412
Apr 11, 202423.5623.5622.9823.5623.4723,621
Apr 10, 202423.7023.7023.0823.5623.4732,248
Apr 9, 202423.6523.6523.0323.4623.3722,898
Apr 8, 202423.7023.7022.8823.5623.4732,043
Apr 3, 202423.1723.7023.0823.7023.6157,205
Apr 2, 202423.7523.7522.8422.8422.7514,886
Apr 1, 202423.7523.7522.7923.7023.6113,533
Mar 29, 202423.4623.4622.4523.4123.326,453
Mar 28, 202423.0824.1822.8823.4623.37134,385
Mar 27, 202422.9823.0322.0222.6922.6060,545
Mar 26, 202422.9822.9822.1222.9822.893,749
Mar 25, 202422.9822.9822.9822.9822.89-
Mar 22, 202423.0823.0822.6022.9822.8920,805
Mar 21, 202423.0823.0822.2622.5522.4641,826
Mar 20, 202423.0823.0822.3122.9322.84100,682
Mar 19, 202423.0823.1322.6923.0322.9438,695
Mar 18, 202423.0823.0823.0823.0822.99-
Mar 15, 202422.9823.0822.8823.0822.9925,485
Mar 14, 202422.8822.9822.3122.9322.8444,837
Mar 13, 202422.8422.8822.3122.8822.806,774
Mar 12, 202422.9822.9822.1222.7922.7018,558
Mar 11, 202422.9822.9822.1222.9322.8423,928
Mar 8, 202422.8822.9822.6922.9322.8418,736
Mar 7, 202422.9822.9822.3622.5022.4134,065
Mar 6, 202422.9822.9822.5522.9822.8921,851
Mar 5, 202422.9322.9822.3622.9322.8451,958
Mar 4, 202422.9823.0322.2622.7922.7046,943
Mar 1, 202422.9823.0822.6022.9322.8439,756
Feb 29, 202422.9322.9822.5522.9822.8912,499
Feb 27, 202422.9322.9322.4522.8822.806,262
Feb 26, 202423.0323.0822.4022.9322.8417,696
Feb 23, 202423.1723.1723.0323.0322.9414
Feb 22, 202423.1723.1722.7923.1323.0419,776
Feb 21, 202423.1723.1722.7923.1723.0816,722
Feb 20, 202423.1723.1722.5023.1323.0411,459
Feb 19, 202423.0823.1322.7923.1323.0417,711
Feb 16, 202423.1723.1722.5023.1323.0451,420
Feb 15, 202423.4623.4622.6923.1723.0861,425
Feb 5, 202423.3223.3222.5523.3223.232,295
Feb 2, 202423.3223.3223.2223.2723.1860
Feb 1, 202423.1723.2223.1723.2223.131,568
Jan 31, 202423.4623.4622.8823.1723.0828,091
Jan 30, 202423.5623.5622.9823.4623.3714,851
Jan 29, 202423.4623.5623.1723.3723.2821,952
Jan 26, 202423.4623.4623.0323.4623.3717,684
Jan 25, 202423.5623.5622.9823.4623.3712,488
Jan 24, 202423.5623.5623.3723.5623.475,208
Jan 23, 202423.4623.4622.9823.4623.371,442
Jan 22, 202423.3723.4623.1723.4623.3721,848

Related Tickers