Young Shine Electric Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-03 | 131.00 | 132.00 | 129.00 | 129.00 | 99.458 | 31,331 |
| 2025-01-22 | 130.00 | 132.50 | 129.50 | 132.00 | 101.77 | 94,623 |
| 2025-01-21 | 131.00 | 132.00 | 128.50 | 130.50 | 100.61 | 105,308 |
| 2025-01-20 | 129.00 | 131.50 | 128.50 | 130.50 | 100.61 | 118,207 |
| 2025-01-17 | 129.00 | 129.00 | 126.00 | 128.00 | 98.687 | 44,772 |
| 2025-01-16 | 126.50 | 129.00 | 126.00 | 128.50 | 99.072 | 119,008 |
| 2025-01-15 | 125.50 | 127.00 | 122.50 | 125.50 | 96.759 | 113,708 |
| 2025-01-14 | 124.00 | 124.00 | 121.50 | 123.00 | 94.832 | 23,870 |
| 2025-01-13 | 120.50 | 125.00 | 120.50 | 123.50 | 95.217 | 127,175 |
| 2025-01-10 | 122.50 | 122.50 | 119.00 | 120.50 | 92.904 | 51,117 |
| 2025-01-09 | 120.00 | 129.00 | 120.00 | 122.50 | 94.446 | 114,524 |
| 2025-01-08 | 119.50 | 120.00 | 117.50 | 120.00 | 92.519 | 64,409 |
| 2025-01-07 | 120.00 | 120.00 | 118.00 | 119.50 | 92.133 | 15,876 |
| 2025-01-06 | 120.00 | 120.00 | 118.50 | 120.00 | 92.519 | 18,378 |
| 2025-01-03 | 121.50 | 121.50 | 118.00 | 118.50 | 91.362 | 66,539 |
| 2025-01-02 | 121.00 | 121.00 | 120.00 | 120.50 | 92.904 | 22,906 |
| 2024-12-31 | 123.00 | 123.00 | 119.00 | 121.00 | 93.290 | 61,758 |
| 2024-12-30 | 122.50 | 123.00 | 121.50 | 123.00 | 94.832 | 18,089 |
| 2024-12-27 | 122.00 | 123.00 | 122.00 | 122.00 | 94.061 | 11,519 |
| 2024-12-26 | 122.50 | 122.50 | 120.00 | 121.50 | 93.675 | 27,894 |
| 2024-12-25 | 123.00 | 123.50 | 122.00 | 122.50 | 94.446 | 12,075 |
| 2024-12-24 | 124.00 | 124.50 | 121.50 | 123.00 | 94.832 | 19,602 |
| 2024-12-23 | 124.00 | 124.00 | 122.50 | 124.00 | 95.603 | 19,269 |
| 2024-12-20 | 122.00 | 124.50 | 121.00 | 124.00 | 95.603 | 55,685 |
| 2024-12-19 | 122.00 | 122.00 | 121.00 | 122.00 | 94.061 | 5,253 |
| 2024-12-18 | 120.00 | 123.00 | 120.00 | 122.50 | 94.446 | 20,290 |
| 2024-12-17 | 124.00 | 124.50 | 122.00 | 123.00 | 94.832 | 27,174 |
| 2024-12-16 | 124.00 | 124.50 | 123.50 | 123.50 | 95.217 | 32,355 |
| 2024-12-13 | 126.00 | 126.00 | 123.50 | 124.00 | 95.603 | 31,130 |
| 2024-12-12 | 128.00 | 130.00 | 124.50 | 125.00 | 96.374 | 114,628 |
| 2024-12-11 | 128.50 | 128.50 | 126.50 | 128.00 | 98.687 | 61,545 |
| 2024-12-10 | 129.50 | 130.00 | 127.50 | 128.50 | 99.072 | 54,655 |
| 2024-12-09 | 130.50 | 130.50 | 128.50 | 129.50 | 99.843 | 21,014 |
| 2024-12-06 | 130.00 | 130.50 | 128.00 | 129.00 | 99.458 | 36,367 |
| 2024-12-05 | 130.00 | 131.50 | 128.50 | 129.50 | 99.843 | 56,700 |
| 2024-12-04 | 131.00 | 131.50 | 129.00 | 130.00 | 100.23 | 40,090 |
| 2024-12-03 | 131.00 | 131.50 | 129.50 | 130.50 | 100.61 | 68,600 |
| 2024-12-02 | 131.00 | 132.50 | 130.00 | 131.50 | 101.39 | 32,192 |
| 2024-11-29 | 130.00 | 131.00 | 128.00 | 130.00 | 100.23 | 32,578 |
| 2024-11-28 | 132.00 | 132.00 | 128.00 | 129.50 | 99.843 | 49,815 |
| 2024-11-27 | 133.50 | 134.50 | 129.50 | 130.00 | 100.23 | 57,070 |
| 2024-11-26 | 133.50 | 135.00 | 132.50 | 134.50 | 103.70 | 83,838 |
| 2024-11-25 | 131.62 | 135.08 | 128.65 | 133.60 | 103.00 | 193,105 |
| 2024-11-22 | 126.67 | 140.03 | 126.17 | 130.13 | 100.33 | 473,932 |
| 2024-11-21 | 127.66 | 127.66 | 125.18 | 126.17 | 97.279 | 67,816 |
| 2024-11-20 | 126.17 | 128.15 | 126.17 | 127.66 | 98.423 | 46,004 |
| 2024-11-19 | 126.67 | 128.15 | 125.68 | 126.67 | 97.660 | 18,706 |
| 2024-11-18 | 127.16 | 127.66 | 125.18 | 126.17 | 97.279 | 37,808 |
| 2024-11-15 | 128.15 | 129.64 | 126.17 | 127.66 | 98.423 | 64,938 |
| 2024-11-14 | 129.14 | 129.14 | 126.67 | 126.67 | 97.660 | 42,231 |
| 2024-11-13 | 127.66 | 131.12 | 126.17 | 130.13 | 100.33 | 91,353 |
| 2024-11-12 | 129.64 | 130.13 | 126.17 | 127.66 | 98.423 | 118,629 |
| 2024-11-11 | 129.64 | 134.09 | 128.15 | 129.14 | 99.568 | 184,433 |
| 2024-11-08 | 129.14 | 130.63 | 127.16 | 127.66 | 98.423 | 83,322 |
| 2024-11-07 | 129.14 | 131.62 | 129.14 | 130.13 | 100.33 | 36,358 |
| 2024-11-06 | 129.14 | 129.14 | 128.15 | 129.14 | 99.568 | 21,430 |
| 2024-11-05 | 127.16 | 129.14 | 125.18 | 128.65 | 99.186 | 51,658 |
| 2024-11-04 | 128.15 | 128.15 | 126.17 | 127.16 | 98.042 | 44,165 |
| 2024-11-01 | 129.14 | 130.63 | 127.16 | 128.15 | 98.805 | 87,334 |
| 2024-10-30 | 129.64 | 131.62 | 128.65 | 131.12 | 101.09 | 39,810 |
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.