Ying Han Technology Co., Ltd. 4562
TWSE · Taiwan · Producer Manufacturing
TWD 30.30-0.65 (-2.10%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 30.30 | -2.10% | TWD 31.15 | TWD 31.15 | TWD 30.00 | 323.76K |
| 2026-10-01 | TWD 30.95 | 0.00% | TWD 30.90 | TWD 31.40 | TWD 30.45 | 112.00K |
| 2026-09-30 | TWD 30.95 | +3.17% | TWD 30.10 | TWD 31.00 | TWD 30.10 | 151.00K |
| 2026-09-29 | TWD 30.00 | 0.00% | TWD 30.00 | TWD 30.35 | TWD 29.80 | 103.00K |
| 2026-09-24 | TWD 30.00 | -1.48% | TWD 30.20 | TWD 30.20 | TWD 29.90 | 64.00K |
| 2026-09-23 | TWD 30.45 | -0.49% | TWD 31.00 | TWD 31.00 | TWD 30.40 | 68.12K |
| 2026-09-22 | TWD 30.60 | -2.39% | TWD 31.85 | TWD 31.90 | TWD 30.60 | 152.00K |
| 2026-09-21 | TWD 31.35 | +4.15% | TWD 30.10 | TWD 31.35 | TWD 29.95 | 207.08K |
| 2026-09-18 | TWD 30.10 | +1.35% | TWD 29.95 | TWD 30.20 | TWD 29.75 | 93.20K |
| 2026-09-17 | TWD 29.70 | +1.19% | TWD 29.55 | TWD 30.45 | TWD 29.55 | 142.20K |
| 2026-09-16 | TWD 29.35 | +0.69% | TWD 29.60 | TWD 29.80 | TWD 29.20 | 96.00K |
| 2026-09-15 | TWD 29.15 | +0.34% | TWD 29.35 | TWD 29.55 | TWD 29.00 | 142.01K |
| 2026-09-14 | TWD 29.05 | -0.85% | TWD 29.00 | TWD 29.40 | TWD 28.65 | 101.00K |
| 2026-09-11 | TWD 29.30 | -1.18% | TWD 29.10 | TWD 29.50 | TWD 29.00 | 87.00K |
| 2026-09-10 | TWD 29.65 | -1.17% | TWD 30.00 | TWD 30.00 | TWD 29.00 | 128.00K |
| 2026-09-09 | TWD 30.00 | -0.17% | TWD 29.90 | TWD 30.30 | TWD 29.85 | 144.00K |
| 2026-09-08 | TWD 30.05 | -1.48% | TWD 30.40 | TWD 30.50 | TWD 29.80 | 102.01K |
| 2026-09-07 | TWD 30.50 | +0.49% | TWD 31.30 | TWD 31.65 | TWD 30.30 | 170.00K |
| 2026-09-04 | TWD 30.35 | +0.83% | TWD 30.25 | TWD 30.65 | TWD 30.00 | 143.00K |
| 2026-09-03 | TWD 30.10 | -3.22% | TWD 31.50 | TWD 31.70 | TWD 30.10 | 182.65K |
| 2026-09-02 | TWD 31.10 | +0.48% | TWD 31.00 | TWD 31.40 | TWD 30.80 | 103.69K |
| 2026-09-01 | TWD 30.95 | +0.16% | TWD 30.90 | TWD 31.40 | TWD 30.85 | 124.23K |
| 2026-08-31 | TWD 30.90 | -2.37% | TWD 30.55 | TWD 31.20 | TWD 30.55 | 76.53K |
| 2026-08-28 | TWD 31.65 | -1.86% | TWD 32.50 | TWD 32.50 | TWD 31.50 | 89.40K |
| 2026-08-27 | TWD 32.25 | +2.22% | TWD 31.75 | TWD 33.00 | TWD 31.75 | 233.00K |
| 2026-08-26 | TWD 31.55 | +1.77% | TWD 31.70 | TWD 31.70 | TWD 31.05 | 91.09K |
| 2026-08-25 | TWD 31.00 | -0.32% | TWD 31.90 | TWD 31.90 | TWD 30.35 | 76.11K |
| 2026-08-24 | TWD 31.10 | -0.16% | TWD 31.15 | TWD 31.60 | TWD 31.00 | 86.00K |
| 2026-08-21 | TWD 31.15 | -1.89% | TWD 31.85 | TWD 31.85 | TWD 30.95 | 146.10K |
| 2026-08-20 | TWD 31.75 | +0.32% | TWD 32.45 | TWD 32.70 | TWD 31.30 | 112.08K |
| 2026-08-19 | TWD 31.65 | -1.40% | TWD 31.60 | TWD 33.00 | TWD 31.60 | 214.00K |
| 2026-08-18 | TWD 32.10 | -2.28% | TWD 32.85 | TWD 33.10 | TWD 31.85 | 194.20K |
| 2026-08-17 | TWD 32.85 | +0.77% | TWD 33.50 | TWD 34.70 | TWD 32.85 | 645.09K |
| 2026-08-14 | TWD 32.60 | -1.36% | TWD 33.00 | TWD 33.25 | TWD 32.30 | 214.12K |
| 2026-08-13 | TWD 33.05 | -1.34% | TWD 34.05 | TWD 35.10 | TWD 32.35 | 508.02K |
| 2026-08-12 | TWD 33.50 | +4.69% | TWD 32.40 | TWD 33.95 | TWD 32.40 | 549.03K |
| 2026-08-11 | TWD 32.00 | -1.54% | TWD 31.95 | TWD 32.60 | TWD 31.85 | 207.09K |
| 2026-08-10 | TWD 32.50 | -0.31% | TWD 32.60 | TWD 33.85 | TWD 31.50 | 582.06K |
| 2026-08-07 | TWD 32.60 | +3.16% | TWD 32.10 | TWD 34.45 | TWD 32.10 | 1.38M |
| 2026-08-06 | TWD 31.60 | +1.77% | TWD 31.10 | TWD 32.55 | TWD 31.10 | 467.17K |
| 2026-08-05 | TWD 31.05 | +3.16% | TWD 30.80 | TWD 31.45 | TWD 30.30 | 240.30K |
| 2026-08-04 | TWD 30.10 | +1.35% | TWD 29.70 | TWD 30.40 | TWD 29.05 | 122.50K |
| 2026-08-03 | TWD 29.70 | +2.41% | TWD 28.65 | TWD 30.45 | TWD 28.25 | 205.50K |
| 2026-07-31 | TWD 29.00 | +4.32% | TWD 29.00 | TWD 29.40 | TWD 28.00 | 167.10K |
| 2026-07-30 | TWD 27.80 | -1.59% | TWD 29.55 | TWD 29.55 | TWD 27.50 | 246.07K |
| 2026-07-29 | TWD 28.25 | -5.20% | TWD 30.55 | TWD 30.55 | TWD 26.85 | 441.01K |
| 2026-07-28 | TWD 29.80 | -4.49% | TWD 31.10 | TWD 31.10 | TWD 29.80 | 210.20K |
| 2026-07-27 | TWD 31.20 | -1.58% | TWD 31.85 | TWD 31.85 | TWD 30.70 | 112.03K |
| 2026-07-24 | TWD 31.70 | +0.48% | TWD 31.55 | TWD 32.60 | TWD 30.50 | 173.05K |
| 2026-07-23 | TWD 31.55 | -2.02% | TWD 32.85 | TWD 32.95 | TWD 31.45 | 144.26K |
| 2026-07-22 | TWD 32.20 | +1.74% | TWD 31.90 | TWD 32.85 | TWD 31.90 | 177.27K |
| 2026-07-21 | TWD 31.65 | +2.10% | TWD 31.30 | TWD 32.15 | TWD 31.10 | 146.00K |
| 2026-07-20 | TWD 31.00 | -3.28% | TWD 32.40 | TWD 32.70 | TWD 30.00 | 269.00K |
| 2026-07-17 | TWD 32.05 | -3.75% | TWD 33.15 | TWD 33.20 | TWD 32.05 | 285.14K |
| 2026-07-16 | TWD 33.30 | -0.75% | TWD 33.45 | TWD 33.75 | TWD 32.75 | 184.13K |
| 2026-07-15 | TWD 33.55 | +1.21% | TWD 33.80 | TWD 34.00 | TWD 32.50 | 278.26K |
| 2026-07-14 | TWD 33.15 | -2.79% | TWD 34.20 | TWD 34.30 | TWD 31.95 | 398.19K |
| 2026-07-13 | TWD 34.10 | +0.29% | TWD 34.75 | TWD 36.30 | TWD 34.00 | 541.26K |
| 2026-07-10 | TWD 34.00 | 0.00% | TWD 34.00 | TWD 34.00 | TWD 34.00 | 0 |
| 2026-07-09 | TWD 34.00 | -0.58% | TWD 34.85 | TWD 35.00 | TWD 33.90 | 386.29K |
| 2026-07-08 | TWD 34.20 | +0.59% | TWD 34.45 | TWD 34.60 | TWD 33.70 | 209.20K |
| 2026-07-07 | TWD 34.00 | -5.29% | TWD 36.20 | TWD 36.20 | TWD 34.00 | 394.07K |
| 2026-07-06 | TWD 35.90 | -2.05% | TWD 37.05 | TWD 37.35 | TWD 35.90 | 644.08K |
| 2026-07-03 | TWD 36.65 | -1.08% | TWD 38.70 | TWD 39.10 | TWD 36.25 | 3.49M |
| 2026-07-02 | TWD 37.05 | +9.94% | TWD 34.00 | TWD 37.05 | TWD 33.90 | 1.23M |
| 2026-07-01 | TWD 33.70 | +0.60% | TWD 34.05 | TWD 34.60 | TWD 33.50 | 325.00K |
| 2026-06-30 | TWD 33.50 | +2.13% | TWD 33.45 | TWD 33.95 | TWD 33.00 | 185.15K |
| 2026-06-29 | TWD 32.80 | -1.20% | TWD 33.10 | TWD 34.25 | TWD 32.75 | 253.04K |
| 2026-06-26 | TWD 33.20 | -3.91% | TWD 34.60 | TWD 34.60 | TWD 33.00 | 388.00K |
| 2026-06-25 | TWD 34.55 | -1.71% | TWD 35.20 | TWD 35.80 | TWD 34.55 | 277.09K |
| 2026-06-24 | TWD 35.15 | +0.86% | TWD 34.85 | TWD 35.60 | TWD 34.60 | 268.00K |
| 2026-06-23 | TWD 34.85 | -1.97% | TWD 36.05 | TWD 36.05 | TWD 34.75 | 403.10K |
| 2026-06-22 | TWD 35.55 | +0.85% | TWD 36.10 | TWD 36.10 | TWD 35.25 | 467.07K |
| 2026-06-18 | TWD 35.25 | -1.26% | TWD 36.05 | TWD 36.40 | TWD 35.20 | 392.02K |
| 2026-06-17 | TWD 35.70 | +0.71% | TWD 35.90 | TWD 36.00 | TWD 35.45 | 234.05K |
| 2026-06-16 | TWD 35.45 | -2.74% | TWD 36.50 | TWD 36.90 | TWD 35.45 | 354.06K |
| 2026-06-15 | TWD 36.45 | +1.82% | TWD 37.00 | TWD 37.00 | TWD 36.30 | 329.10K |
| 2026-06-12 | TWD 35.80 | +0.85% | TWD 36.05 | TWD 36.40 | TWD 35.75 | 455.05K |
| 2026-06-11 | TWD 35.50 | -2.20% | TWD 35.70 | TWD 36.75 | TWD 34.25 | 695.01K |
| 2026-06-10 | TWD 36.30 | -5.71% | TWD 38.50 | TWD 39.80 | TWD 36.30 | 891.55K |
| 2026-06-09 | TWD 38.50 | +2.26% | TWD 38.40 | TWD 40.35 | TWD 38.15 | 806.08K |
| 2026-06-08 | TWD 37.65 | -7.15% | TWD 36.50 | TWD 38.20 | TWD 36.50 | 887.54K |
| 2026-06-05 | TWD 40.55 | -0.73% | TWD 41.65 | TWD 44.50 | TWD 40.55 | 4.43M |
| 2026-06-04 | TWD 40.85 | +0.37% | TWD 40.85 | TWD 41.70 | TWD 39.30 | 949.25K |
| 2026-06-03 | TWD 40.70 | -2.40% | TWD 41.85 | TWD 42.00 | TWD 40.55 | 1.28M |
| 2026-06-02 | TWD 41.70 | -8.45% | TWD 45.55 | TWD 45.55 | TWD 41.30 | 4.26M |
| 2026-06-01 | TWD 45.55 | +9.89% | TWD 41.95 | TWD 45.55 | TWD 41.85 | 3.38M |
| 2026-05-29 | TWD 41.45 | +2.85% | TWD 40.70 | TWD 43.70 | TWD 40.50 | 2.36M |
| 2026-05-28 | TWD 40.30 | -2.18% | TWD 41.50 | TWD 42.80 | TWD 39.40 | 1.41M |
| 2026-05-27 | TWD 41.20 | -3.96% | TWD 43.30 | TWD 43.30 | TWD 40.60 | 1.57M |