Yao Sheng Electronic Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 158.50 | 162.50 | 152.50 | 155.50 | 154.48 | 1,754,000 |
| 2024-05-06 | 160.00 | 160.00 | 156.50 | 159.00 | 157.96 | 731,000 |
| 2024-05-03 | 160.00 | 160.00 | 152.00 | 157.50 | 156.47 | 1,579,000 |
| 2024-05-02 | 157.00 | 160.00 | 155.50 | 156.00 | 154.98 | 1,880,000 |
| 2024-04-30 | 152.00 | 160.00 | 149.50 | 160.00 | 158.95 | 3,384,000 |
| 2024-04-29 | 149.50 | 153.00 | 149.00 | 150.00 | 149.02 | 1,681,000 |
| 2024-04-26 | 150.50 | 152.50 | 146.50 | 147.00 | 146.04 | 2,990,000 |
| 2024-04-25 | 140.00 | 148.00 | 139.50 | 146.00 | 145.04 | 2,709,000 |
| 2024-04-24 | 138.00 | 141.00 | 136.00 | 140.00 | 139.08 | 956,000 |
| 2024-04-23 | 132.00 | 137.50 | 132.00 | 134.00 | 133.12 | 693,000 |
| 2024-04-22 | 140.50 | 142.00 | 132.00 | 132.00 | 131.13 | 1,730,000 |
| 2024-04-19 | 145.50 | 146.50 | 136.00 | 142.00 | 141.07 | 2,484,000 |
| 2024-04-18 | 141.00 | 148.50 | 141.00 | 146.00 | 145.04 | 2,609,000 |
| 2024-04-17 | 133.00 | 144.00 | 133.00 | 143.00 | 142.06 | 2,850,000 |
| 2024-04-16 | 134.00 | 135.50 | 130.50 | 134.50 | 133.62 | 1,611,000 |
| 2024-04-15 | 143.50 | 143.50 | 134.00 | 137.00 | 136.10 | 2,923,000 |
| 2024-04-12 | 136.00 | 146.50 | 136.00 | 144.00 | 143.06 | 3,952,000 |
| 2024-04-11 | 135.00 | 140.50 | 133.00 | 134.50 | 133.62 | 2,167,000 |
| 2024-04-10 | 134.00 | 138.00 | 133.50 | 134.00 | 133.12 | 956,000 |
| 2024-04-09 | 133.00 | 135.50 | 133.00 | 135.00 | 134.11 | 861,000 |
| 2024-04-08 | 137.00 | 138.50 | 132.50 | 132.50 | 131.63 | 1,746,000 |
| 2024-04-03 | 140.00 | 143.50 | 137.50 | 137.50 | 136.60 | 3,048,000 |
| 2024-04-02 | 131.50 | 142.00 | 131.00 | 139.00 | 138.09 | 3,642,000 |
| 2024-04-01 | 130.50 | 136.00 | 130.50 | 132.00 | 131.13 | 2,685,000 |
| 2024-03-29 | 128.50 | 133.50 | 127.00 | 127.50 | 126.66 | 2,551,000 |
| 2024-03-28 | 125.00 | 128.00 | 124.00 | 128.00 | 127.16 | 1,247,000 |
| 2024-03-27 | 123.50 | 126.00 | 120.00 | 124.50 | 123.68 | 1,650,000 |
| 2024-03-26 | 128.50 | 128.50 | 120.50 | 122.50 | 121.70 | 4,994,000 |
| 2024-03-25 | 132.00 | 132.00 | 132.00 | 132.00 | 131.13 | 0 |
| 2024-03-22 | 131.00 | 138.50 | 128.50 | 132.00 | 131.13 | 5,770,000 |
| 2024-03-21 | 132.50 | 134.50 | 129.00 | 129.50 | 128.65 | 5,748,000 |
| 2024-03-20 | 139.50 | 146.00 | 122.00 | 128.00 | 127.16 | 19,918,000 |
| 2024-03-19 | 126.50 | 134.00 | 123.00 | 134.00 | 133.12 | 7,553,000 |
| 2024-03-18 | 111.00 | 111.00 | 111.00 | 111.00 | 110.27 | 0 |
| 2024-03-15 | 105.00 | 115.00 | 103.50 | 111.00 | 110.27 | 5,930,000 |
| 2024-03-14 | 105.00 | 109.50 | 101.50 | 105.00 | 104.31 | 4,281,000 |
| 2024-03-13 | 103.00 | 104.50 | 98.800 | 102.50 | 101.83 | 2,850,000 |
| 2024-03-12 | 100.00 | 104.00 | 98.200 | 102.00 | 101.33 | 5,189,000 |
| 2024-03-11 | 94.900 | 99.900 | 93.900 | 98.500 | 97.854 | 2,041,000 |
| 2024-03-08 | 96.000 | 97.900 | 93.300 | 94.200 | 93.582 | 2,159,000 |
| 2024-03-07 | 95.400 | 97.200 | 94.000 | 94.500 | 93.880 | 2,091,000 |
| 2024-03-06 | 97.500 | 99.800 | 95.200 | 95.400 | 94.774 | 3,492,000 |
| 2024-03-05 | 92.300 | 101.00 | 92.100 | 97.500 | 96.860 | 4,609,000 |
| 2024-03-04 | 93.400 | 93.500 | 90.900 | 92.300 | 91.695 | 1,796,000 |
| 2024-03-01 | 88.800 | 91.900 | 88.000 | 91.700 | 91.099 | 1,989,000 |
| 2024-02-29 | 93.300 | 93.800 | 87.400 | 88.800 | 88.218 | 2,398,000 |
| 2024-02-27 | 92.000 | 93.600 | 89.600 | 93.000 | 92.390 | 1,923,000 |
| 2024-02-26 | 90.300 | 91.500 | 88.900 | 91.100 | 90.502 | 1,761,000 |
| 2024-02-23 | 89.000 | 90.700 | 88.500 | 89.700 | 89.112 | 691,000 |
| 2024-02-22 | 90.200 | 90.400 | 87.000 | 89.000 | 88.416 | 1,275,000 |
| 2024-02-21 | 90.000 | 90.300 | 89.200 | 90.000 | 89.410 | 620,000 |
| 2024-02-20 | 90.500 | 90.900 | 88.800 | 90.000 | 89.410 | 1,111,000 |
| 2024-02-19 | 87.200 | 90.800 | 87.200 | 90.400 | 89.807 | 2,258,000 |
| 2024-02-16 | 84.700 | 89.600 | 84.700 | 87.700 | 87.125 | 2,921,000 |
| 2024-02-15 | 83.000 | 86.500 | 80.300 | 84.400 | 83.846 | 1,547,000 |
| 2024-02-05 | 83.600 | 83.700 | 81.200 | 81.600 | 81.065 | 967,000 |
| 2024-02-02 | 85.000 | 85.000 | 83.300 | 83.500 | 82.952 | 675,000 |
| 2024-02-01 | 85.200 | 85.600 | 84.100 | 85.000 | 84.442 | 340,000 |
| 2024-01-31 | 85.600 | 86.300 | 85.200 | 85.600 | 85.039 | 397,000 |
| 2024-01-30 | 84.800 | 85.700 | 84.300 | 85.600 | 85.039 | 533,000 |
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.