Yankey Engineering Co., Ltd. (6691.TW)
Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 385.50 | 385.50 | 377.50 | 381.00 | 381.00 | 262,062 |
| 02 May 2024 | 382.00 | 383.00 | 377.00 | 381.50 | 381.50 | 208,016 |
| 30 Apr 2024 | 382.50 | 384.00 | 378.00 | 382.00 | 382.00 | 316,311 |
| 29 Apr 2024 | 387.50 | 387.50 | 380.50 | 385.00 | 385.00 | 194,130 |
| 26 Apr 2024 | 382.00 | 382.50 | 379.50 | 380.00 | 380.00 | 181,133 |
| 25 Apr 2024 | 378.00 | 379.00 | 375.50 | 377.00 | 377.00 | 170,020 |
| 24 Apr 2024 | 376.00 | 381.50 | 375.00 | 378.00 | 378.00 | 373,199 |
| 23 Apr 2024 | 362.00 | 370.50 | 362.00 | 370.50 | 370.50 | 310,112 |
| 22 Apr 2024 | 375.50 | 380.50 | 360.00 | 360.00 | 360.00 | 825,094 |
| 19 Apr 2024 | 393.00 | 393.00 | 367.50 | 375.50 | 375.50 | 1,185,134 |
| 18 Apr 2024 | 400.00 | 403.50 | 390.50 | 392.50 | 392.50 | 751,094 |
| 17 Apr 2024 | 403.00 | 419.00 | 403.00 | 404.50 | 404.50 | 843,414 |
| 16 Apr 2024 | 406.00 | 406.00 | 396.00 | 398.50 | 398.50 | 529,091 |
| 15 Apr 2024 | 415.00 | 415.00 | 401.00 | 406.00 | 406.00 | 501,200 |
| 12 Apr 2024 | 394.00 | 419.50 | 390.50 | 409.50 | 409.50 | 1,445,325 |
| 11 Apr 2024 | 387.00 | 387.50 | 382.00 | 383.00 | 383.00 | 229,207 |
| 10 Apr 2024 | 391.00 | 396.00 | 385.50 | 390.00 | 390.00 | 356,395 |
| 09 Apr 2024 | 389.00 | 390.00 | 384.50 | 385.00 | 385.00 | 111,812 |
| 08 Apr 2024 | 390.00 | 394.00 | 388.00 | 388.00 | 388.00 | 100,558 |
| 03 Apr 2024 | 389.50 | 392.00 | 388.00 | 390.00 | 390.00 | 97,803 |
| 02 Apr 2024 | 390.00 | 393.50 | 387.00 | 391.00 | 391.00 | 271,422 |
| 01 Apr 2024 | 386.00 | 390.50 | 386.00 | 388.00 | 388.00 | 79,130 |
| 29 Mar 2024 | 394.00 | 394.00 | 386.00 | 387.50 | 387.50 | 110,000 |
| 28 Mar 2024 | 389.00 | 394.00 | 386.00 | 390.00 | 390.00 | 353,171 |
| 27 Mar 2024 | 375.00 | 386.00 | 375.00 | 386.00 | 386.00 | 416,495 |
| 26 Mar 2024 | 387.50 | 388.50 | 376.50 | 377.50 | 377.50 | 511,002 |
| 25 Mar 2024 | 385.50 | 389.50 | 385.00 | 387.50 | 387.50 | 173,300 |
| 22 Mar 2024 | 389.00 | 392.00 | 384.50 | 385.00 | 385.00 | 221,541 |
| 21 Mar 2024 | 396.00 | 400.00 | 388.00 | 389.00 | 389.00 | 738,790 |
| 20 Mar 2024 | 389.00 | 396.00 | 386.00 | 392.50 | 392.50 | 828,628 |
| 19 Mar 2024 | 389.00 | 391.00 | 385.00 | 388.00 | 388.00 | 323,163 |
| 18 Mar 2024 | 385.00 | 391.00 | 375.00 | 387.50 | 387.50 | 696,285 |
| 15 Mar 2024 | 381.50 | 388.00 | 379.50 | 383.00 | 383.00 | 1,754,376 |
| 14 Mar 2024 | 382.00 | 386.00 | 377.50 | 381.50 | 381.50 | 558,092 |
| 13 Mar 2024 | 383.50 | 390.00 | 381.00 | 382.50 | 382.50 | 711,867 |
| 12 Mar 2024 | 379.50 | 387.50 | 379.50 | 383.00 | 383.00 | 416,706 |
| 11 Mar 2024 | 395.50 | 395.50 | 375.00 | 386.50 | 386.50 | 671,703 |
| 08 Mar 2024 | 395.00 | 398.00 | 385.00 | 393.50 | 393.50 | 892,592 |
| 07 Mar 2024 | 399.50 | 402.00 | 392.50 | 394.50 | 394.50 | 753,243 |
| 06 Mar 2024 | 390.00 | 399.50 | 388.50 | 399.50 | 399.50 | 899,760 |
| 05 Mar 2024 | 390.00 | 393.00 | 381.00 | 392.00 | 392.00 | 587,678 |
| 04 Mar 2024 | 383.00 | 390.00 | 380.50 | 388.50 | 388.50 | 891,523 |
| 01 Mar 2024 | 382.00 | 388.00 | 379.00 | 379.00 | 379.00 | 712,404 |
| 29 Feb 2024 | 372.00 | 382.00 | 371.50 | 382.00 | 382.00 | 860,732 |
| 27 Feb 2024 | 379.00 | 383.50 | 370.50 | 372.00 | 372.00 | 1,169,732 |
| 26 Feb 2024 | 348.50 | 374.00 | 346.00 | 367.00 | 367.00 | 1,340,258 |
| 23 Feb 2024 | 349.00 | 351.50 | 347.00 | 351.00 | 351.00 | 437,476 |
| 22 Feb 2024 | 348.00 | 352.00 | 343.00 | 348.50 | 348.50 | 437,807 |
| 21 Feb 2024 | 339.00 | 347.00 | 339.00 | 346.00 | 346.00 | 349,501 |
| 20 Feb 2024 | 335.50 | 340.00 | 333.50 | 339.00 | 339.00 | 270,111 |
| 19 Feb 2024 | 347.00 | 347.00 | 332.00 | 335.50 | 335.50 | 650,957 |
| 16 Feb 2024 | 343.00 | 346.50 | 340.00 | 346.00 | 346.00 | 490,606 |
| 15 Feb 2024 | 331.00 | 344.00 | 331.00 | 344.00 | 344.00 | 780,936 |
| 05 Feb 2024 | 329.00 | 332.50 | 326.00 | 331.00 | 331.00 | 337,230 |
| 02 Feb 2024 | 327.50 | 330.00 | 326.00 | 328.50 | 328.50 | 89,535 |
| 01 Feb 2024 | 329.00 | 332.00 | 324.50 | 328.00 | 328.00 | 226,300 |
| 31 Jan 2024 | 328.50 | 334.00 | 327.00 | 328.50 | 328.50 | 311,288 |
| 30 Jan 2024 | 332.00 | 332.00 | 325.00 | 325.50 | 325.50 | 151,518 |
| 29 Jan 2024 | 321.00 | 330.00 | 320.00 | 330.00 | 330.00 | 249,483 |
| 26 Jan 2024 | 320.00 | 323.00 | 319.00 | 323.00 | 323.00 | 179,328 |
| 25 Jan 2024 | 323.00 | 324.50 | 320.00 | 322.50 | 322.50 | 184,050 |
| 24 Jan 2024 | 325.50 | 325.50 | 321.00 | 321.50 | 321.50 | 175,333 |
| 23 Jan 2024 | 332.00 | 334.00 | 323.50 | 324.50 | 324.50 | 352,508 |
| 22 Jan 2024 | 329.00 | 333.00 | 327.00 | 329.00 | 329.00 | 325,401 |
| 19 Jan 2024 | 324.50 | 335.00 | 323.50 | 327.50 | 327.50 | 434,141 |
| 18 Jan 2024 | 332.00 | 333.00 | 322.50 | 324.00 | 324.00 | 431,335 |
| 17 Jan 2024 | 320.50 | 333.50 | 320.50 | 331.00 | 331.00 | 902,627 |
| 16 Jan 2024 | 319.50 | 327.00 | 318.50 | 322.00 | 322.00 | 234,323 |
| 15 Jan 2024 | 321.00 | 321.00 | 321.00 | 321.00 | 321.00 | - |
| 12 Jan 2024 | 318.50 | 322.00 | 317.00 | 321.00 | 321.00 | 189,691 |
| 11 Jan 2024 | 330.50 | 331.00 | 319.00 | 319.00 | 319.00 | 669,316 |
| 10 Jan 2024 | 318.00 | 332.00 | 315.50 | 332.00 | 332.00 | 726,622 |
| 09 Jan 2024 | 316.00 | 321.00 | 315.50 | 317.50 | 317.50 | 360,041 |
| 08 Jan 2024 | 316.50 | 316.50 | 312.00 | 314.00 | 314.00 | 165,042 |
| 05 Jan 2024 | 319.00 | 321.00 | 314.50 | 315.00 | 315.00 | 281,045 |
| 04 Jan 2024 | 311.50 | 322.00 | 311.50 | 318.50 | 318.50 | 355,360 |
| 03 Jan 2024 | 314.00 | 316.00 | 310.50 | 313.00 | 313.00 | 348,413 |
| 02 Jan 2024 | 315.50 | 318.00 | 315.00 | 315.50 | 315.50 | 177,230 |
| 29 Dec 2023 | 317.00 | 319.00 | 312.00 | 316.00 | 316.00 | 467,300 |
| 28 Dec 2023 | 317.00 | 320.00 | 316.00 | 317.00 | 317.00 | 187,744 |
| 27 Dec 2023 | 321.00 | 323.00 | 317.00 | 317.00 | 317.00 | 253,341 |
| 26 Dec 2023 | 315.00 | 322.50 | 315.00 | 319.50 | 319.50 | 362,388 |
| 25 Dec 2023 | 322.00 | 324.00 | 316.50 | 316.50 | 316.50 | 288,084 |
| 22 Dec 2023 | 324.50 | 324.50 | 315.50 | 322.00 | 322.00 | 1,067,495 |
| 21 Dec 2023 | 325.00 | 327.50 | 318.00 | 324.50 | 324.50 | 1,191,493 |
| 20 Dec 2023 | 339.50 | 343.50 | 325.00 | 330.00 | 330.00 | 1,204,289 |
| 19 Dec 2023 | 344.00 | 346.00 | 336.00 | 339.00 | 339.00 | 988,206 |
| 18 Dec 2023 | 352.00 | 354.50 | 342.00 | 343.50 | 343.50 | 1,565,881 |
| 15 Dec 2023 | 347.50 | 354.00 | 343.50 | 352.00 | 352.00 | 1,565,557 |
| 14 Dec 2023 | 350.50 | 353.00 | 339.00 | 345.50 | 345.50 | 1,422,421 |
| 13 Dec 2023 | 330.00 | 350.00 | 326.00 | 347.00 | 347.00 | 2,326,990 |
| 12 Dec 2023 | 317.50 | 327.50 | 312.00 | 326.00 | 326.00 | 1,049,483 |
| 11 Dec 2023 | 318.00 | 319.00 | 312.00 | 314.50 | 314.50 | 384,303 |
| 08 Dec 2023 | 323.50 | 323.50 | 315.50 | 316.00 | 316.00 | 599,103 |
| 07 Dec 2023 | 324.50 | 327.00 | 319.00 | 319.00 | 319.00 | 475,180 |
| 06 Dec 2023 | 324.00 | 332.00 | 323.00 | 324.50 | 324.50 | 752,910 |
| 05 Dec 2023 | 316.50 | 327.00 | 315.50 | 324.50 | 324.50 | 807,235 |
| 04 Dec 2023 | 316.00 | 330.00 | 314.50 | 320.50 | 320.50 | 1,298,086 |
| 01 Dec 2023 | 314.00 | 317.00 | 308.00 | 313.00 | 313.00 | 474,349 |
| 30 Nov 2023 | 312.00 | 315.00 | 305.00 | 315.00 | 315.00 | 667,476 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.