Yao Sheng Electronic Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-02 | 148.00 | 150.50 | 145.00 | 145.50 | 144.55 | 512,000 |
| 2024-08-01 | 144.50 | 151.00 | 143.00 | 151.00 | 150.01 | 692,000 |
| 2024-07-31 | 141.50 | 145.50 | 141.50 | 143.00 | 142.06 | 134,000 |
| 2024-07-30 | 143.00 | 144.50 | 139.00 | 144.00 | 143.06 | 265,000 |
| 2024-07-29 | 146.00 | 147.00 | 140.00 | 140.00 | 139.08 | 598,000 |
| 2024-07-26 | 152.00 | 152.00 | 142.50 | 145.00 | 144.05 | 1,227,000 |
| 2024-07-23 | 160.00 | 162.00 | 152.00 | 153.00 | 152.00 | 1,059,000 |
| 2024-07-22 | 166.00 | 166.00 | 157.00 | 157.50 | 156.47 | 1,334,000 |
| 2024-07-19 | 164.00 | 167.00 | 160.00 | 163.50 | 162.43 | 1,450,000 |
| 2024-07-18 | 156.00 | 164.00 | 154.00 | 162.00 | 160.94 | 1,833,000 |
| 2024-07-17 | 161.00 | 162.50 | 154.00 | 158.00 | 156.96 | 2,490,000 |
| 2024-07-16 | 144.50 | 158.50 | 144.50 | 158.50 | 157.46 | 3,338,000 |
| 2024-07-15 | 142.50 | 144.50 | 141.50 | 144.50 | 143.55 | 387,000 |
| 2024-07-12 | 141.50 | 143.00 | 139.00 | 141.50 | 140.57 | 465,000 |
| 2024-07-11 | 140.50 | 144.00 | 140.50 | 141.50 | 140.57 | 303,000 |
| 2024-07-10 | 142.50 | 143.00 | 140.00 | 140.00 | 139.08 | 416,000 |
| 2024-07-09 | 144.00 | 146.00 | 140.00 | 142.50 | 141.57 | 415,000 |
| 2024-07-08 | 145.00 | 146.00 | 142.00 | 143.00 | 142.06 | 438,000 |
| 2024-07-05 | 147.00 | 148.50 | 144.50 | 145.00 | 144.05 | 635,000 |
| 2024-07-04 | 145.50 | 147.00 | 144.00 | 146.50 | 145.54 | 272,000 |
| 2024-07-03 | 146.50 | 148.00 | 144.00 | 144.00 | 143.06 | 267,000 |
| 2024-07-02 | 150.00 | 150.00 | 144.00 | 144.50 | 143.55 | 289,000 |
| 2024-07-01 | 146.00 | 150.50 | 146.00 | 147.00 | 146.04 | 567,000 |
| 2024-06-28 | 143.00 | 146.50 | 143.00 | 145.50 | 144.55 | 342,000 |
| 2024-06-27 | 143.00 | 146.00 | 142.50 | 143.00 | 142.06 | 328,000 |
| 2024-06-26 | 144.00 | 146.00 | 143.00 | 144.00 | 143.06 | 227,000 |
| 2024-06-25 | 143.50 | 146.00 | 140.50 | 145.00 | 144.05 | 366,000 |
| 2024-06-24 | 144.50 | 146.00 | 142.50 | 144.00 | 143.06 | 259,000 |
| 2024-06-21 | 144.00 | 149.50 | 144.00 | 144.50 | 143.55 | 470,000 |
| 2024-06-20 | 146.00 | 148.00 | 143.50 | 144.00 | 143.06 | 261,000 |
| 2024-06-19 | 146.00 | 147.00 | 143.50 | 144.00 | 143.06 | 324,000 |
| 2024-06-18 | 145.50 | 147.00 | 142.50 | 146.00 | 145.04 | 638,000 |
| 2024-06-17 | 152.00 | 152.00 | 144.50 | 145.00 | 144.05 | 1,023,000 |
| 2024-06-14 | 149.50 | 152.50 | 148.50 | 152.50 | 151.50 | 902,000 |
| 2024-06-13 | 154.00 | 154.50 | 148.00 | 149.50 | 148.52 | 890,000 |
| 2024-06-12 | 149.50 | 153.00 | 149.50 | 151.50 | 150.51 | 841,000 |
| 2024-06-11 | 150.00 | 153.50 | 145.50 | 148.50 | 147.53 | 2,446,000 |
| 2024-06-07 | 144.00 | 148.00 | 143.50 | 145.00 | 144.05 | 1,096,000 |
| 2024-06-06 | 139.50 | 143.50 | 138.50 | 143.00 | 142.06 | 1,161,000 |
| 2024-06-05 | 139.00 | 141.00 | 137.00 | 137.50 | 136.60 | 530,000 |
| 2024-06-04 | 136.00 | 138.50 | 135.50 | 137.50 | 136.60 | 455,000 |
| 2024-06-03 | 139.50 | 139.50 | 135.50 | 136.00 | 135.11 | 540,000 |
| 2024-05-31 | 133.50 | 137.50 | 133.00 | 137.00 | 136.10 | 604,000 |
| 2024-05-30 | 134.00 | 134.50 | 130.00 | 133.00 | 132.13 | 1,116,000 |
| 2024-05-29 | 137.50 | 139.50 | 135.00 | 135.00 | 134.11 | 783,000 |
| 2024-05-28 | 142.00 | 143.50 | 137.50 | 137.50 | 136.60 | 1,091,000 |
| 2024-05-27 | 139.00 | 144.00 | 138.50 | 141.00 | 140.08 | 702,000 |
| 2024-05-24 | 135.50 | 139.00 | 134.50 | 137.50 | 136.60 | 783,000 |
| 2024-05-23 | 139.00 | 141.50 | 134.50 | 135.00 | 134.11 | 1,635,000 |
| 2024-05-22 | 144.50 | 146.50 | 138.00 | 139.00 | 138.09 | 2,365,000 |
| 2024-05-21 | 153.50 | 155.00 | 141.50 | 146.00 | 145.04 | 2,804,000 |
| 2024-05-20 | 151.00 | 157.00 | 151.00 | 152.50 | 151.50 | 1,869,000 |
| 2024-05-17 | 155.00 | 156.00 | 148.00 | 150.00 | 149.02 | 1,134,000 |
| 2024-05-16 | 150.00 | 153.50 | 150.00 | 153.00 | 152.00 | 939,000 |
| 2024-05-15 | 147.00 | 151.00 | 147.00 | 150.00 | 149.02 | 1,024,000 |
| 2024-05-14 | 146.50 | 150.50 | 145.00 | 145.00 | 144.05 | 794,000 |
| 2024-05-13 | 144.00 | 148.50 | 143.00 | 146.50 | 145.54 | 1,085,000 |
| 2024-05-10 | 147.00 | 147.50 | 139.00 | 143.00 | 142.06 | 1,513,000 |
| 2024-05-09 | 156.00 | 158.00 | 145.00 | 146.00 | 145.04 | 2,463,000 |
| 2024-05-08 | 158.00 | 158.50 | 154.00 | 155.50 | 154.48 | 521,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-08-13 | 0.8987 TWD |
| 2023-08-30 | 1.3272 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.