Young Shine Electric Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | 114.00 | 116.50 | 114.00 | 115.00 | 88.664 | 105,890 |
| 2025-04-30 | 115.00 | 115.00 | 111.00 | 111.00 | 85.580 | 69,910 |
| 2025-04-29 | 108.50 | 114.50 | 107.50 | 114.00 | 87.893 | 296,420 |
| 2025-04-28 | 109.50 | 109.50 | 107.50 | 108.50 | 83.652 | 58,076 |
| 2025-04-25 | 108.00 | 109.50 | 106.50 | 108.50 | 83.652 | 100,819 |
| 2025-04-24 | 106.00 | 106.50 | 104.50 | 105.50 | 81.340 | 32,866 |
| 2025-04-23 | 102.50 | 106.50 | 102.50 | 105.00 | 80.954 | 106,776 |
| 2025-04-22 | 101.50 | 103.50 | 100.50 | 101.50 | 78.256 | 40,415 |
| 2025-04-21 | 107.50 | 107.50 | 103.00 | 103.50 | 79.798 | 65,761 |
| 2025-04-18 | 104.00 | 107.50 | 103.50 | 106.50 | 82.110 | 80,922 |
| 2025-04-17 | 102.50 | 105.00 | 100.00 | 104.50 | 80.568 | 80,265 |
| 2025-04-16 | 106.00 | 107.00 | 101.50 | 102.50 | 79.026 | 92,947 |
| 2025-04-15 | 101.50 | 107.50 | 101.50 | 106.50 | 82.110 | 172,380 |
| 2025-04-14 | 103.50 | 104.50 | 99.000 | 100.50 | 77.485 | 154,754 |
| 2025-04-11 | 107.00 | 110.00 | 98.800 | 103.00 | 79.412 | 232,970 |
| 2025-04-10 | 91.000 | 112.00 | 91.000 | 109.50 | 84.423 | 393,713 |
| 2025-04-09 | 100.00 | 100.00 | 89.000 | 90.000 | 69.389 | 269,442 |
| 2025-04-08 | 93.500 | 102.50 | 93.000 | 99.000 | 76.328 | 416,851 |
| 2025-04-07 | 128.50 | 128.50 | 86.000 | 93.000 | 71.702 | 1,005,540 |
| 2025-04-02 | 131.00 | 136.50 | 131.00 | 133.50 | 102.93 | 120,905 |
| 2025-04-01 | 127.00 | 133.50 | 126.50 | 132.00 | 101.77 | 96,412 |
| 2025-03-31 | 130.00 | 131.00 | 125.50 | 126.00 | 97.145 | 171,620 |
| 2025-03-28 | 137.00 | 137.00 | 128.00 | 132.00 | 101.77 | 247,343 |
| 2025-03-27 | 140.00 | 140.00 | 137.50 | 137.50 | 106.01 | 77,836 |
| 2025-03-26 | 142.00 | 142.00 | 140.00 | 141.00 | 108.71 | 49,686 |
| 2025-03-25 | 141.00 | 141.00 | 139.00 | 140.50 | 108.32 | 64,805 |
| 2025-03-24 | 139.00 | 145.00 | 139.00 | 139.50 | 107.55 | 138,800 |
| 2025-03-21 | 139.50 | 140.00 | 137.50 | 138.00 | 106.40 | 91,402 |
| 2025-03-20 | 140.50 | 141.50 | 139.00 | 140.50 | 108.32 | 63,381 |
| 2025-03-19 | 140.50 | 141.50 | 138.50 | 140.00 | 107.94 | 85,969 |
| 2025-03-18 | 138.00 | 146.00 | 136.50 | 141.00 | 108.71 | 247,814 |
| 2025-03-17 | 135.50 | 137.00 | 134.50 | 137.00 | 105.63 | 69,029 |
| 2025-03-14 | 136.00 | 136.00 | 132.00 | 135.00 | 104.08 | 69,831 |
| 2025-03-13 | 137.00 | 138.00 | 134.50 | 135.50 | 104.47 | 56,279 |
| 2025-03-12 | 135.00 | 137.50 | 135.00 | 136.50 | 105.24 | 63,785 |
| 2025-03-11 | 134.50 | 135.50 | 130.50 | 135.50 | 104.47 | 137,862 |
| 2025-03-10 | 142.50 | 142.50 | 136.00 | 137.50 | 106.01 | 107,094 |
| 2025-03-07 | 142.00 | 142.50 | 140.50 | 142.50 | 109.87 | 156,461 |
| 2025-03-06 | 144.50 | 144.50 | 141.00 | 143.50 | 110.64 | 116,297 |
| 2025-03-05 | 144.50 | 145.00 | 143.00 | 144.00 | 111.02 | 64,958 |
| 2025-03-04 | 145.00 | 145.50 | 142.00 | 145.50 | 112.18 | 104,888 |
| 2025-03-03 | 149.50 | 149.50 | 143.50 | 145.00 | 111.79 | 150,985 |
| 2025-02-27 | 146.00 | 153.50 | 146.00 | 149.50 | 115.26 | 194,054 |
| 2025-02-26 | 147.00 | 148.00 | 144.50 | 145.50 | 112.18 | 113,759 |
| 2025-02-25 | 145.00 | 147.00 | 144.50 | 147.00 | 113.34 | 105,066 |
| 2025-02-24 | 145.00 | 146.50 | 144.00 | 146.50 | 112.95 | 87,190 |
| 2025-02-21 | 143.00 | 146.50 | 143.00 | 145.50 | 112.18 | 143,855 |
| 2025-02-20 | 146.00 | 146.50 | 142.00 | 142.00 | 109.48 | 135,115 |
| 2025-02-19 | 141.00 | 147.00 | 139.00 | 145.50 | 112.18 | 290,692 |
| 2025-02-18 | 137.50 | 141.00 | 137.00 | 140.50 | 108.32 | 195,354 |
| 2025-02-17 | 135.50 | 138.00 | 134.50 | 136.50 | 105.24 | 94,306 |
| 2025-02-14 | 136.00 | 137.50 | 136.00 | 136.50 | 105.24 | 80,541 |
| 2025-02-13 | 138.00 | 138.00 | 136.00 | 137.00 | 105.63 | 62,577 |
| 2025-02-12 | 137.00 | 138.50 | 135.50 | 135.50 | 104.47 | 173,005 |
| 2025-02-11 | 137.50 | 141.00 | 137.50 | 138.00 | 106.40 | 140,195 |
| 2025-02-10 | 132.00 | 140.00 | 132.00 | 138.50 | 106.78 | 353,103 |
| 2025-02-07 | 131.00 | 132.00 | 129.50 | 131.50 | 101.39 | 33,867 |
| 2025-02-06 | 130.00 | 133.00 | 129.50 | 131.00 | 101.00 | 66,904 |
| 2025-02-05 | 129.50 | 134.00 | 127.00 | 131.50 | 101.39 | 74,239 |
| 2025-02-04 | 130.00 | 130.00 | 127.50 | 128.00 | 98.687 | 74,088 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-30 | 3.0000 TWD |
| 2025-07-24 | 3.6000 TWD |
| 2024-07-26 | 2.9688 TWD |
| 2023-07-25 | 2.9611 TWD |
| 2022-08-16 | 2.2720 TWD |
| 2021-08-30 | 2.4713 TWD |
| 2020-07-30 | 2.7709 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.