Yao Sheng Electronic Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	84.500	85.400	83.600	84.900	84.343	567,000
2024-01-26	83.800	86.300	83.300	84.400	83.846	965,000
2024-01-25	85.400	85.700	82.800	83.800	83.250	664,000
2024-01-24	86.600	86.700	84.100	84.500	83.946	801,000
2024-01-23	84.300	86.500	84.300	85.800	85.237	789,000
2024-01-22	85.000	85.700	84.200	84.500	83.946	690,000
2024-01-19	84.100	85.500	84.100	85.000	84.442	661,000
2024-01-18	84.000	85.400	82.500	84.100	83.548	938,000
2024-01-17	85.900	87.600	83.600	84.000	83.449	1,614,000
2024-01-16	84.500	86.900	83.700	86.300	85.734	1,694,000
2024-01-15	79.300	85.800	79.300	85.300	84.741	3,133,317
2024-01-12	78.200	80.600	78.000	80.200	79.674	586,000
2024-01-11	77.600	79.700	77.600	78.400	77.886	703,000
2024-01-10	81.200	81.600	77.700	77.800	77.290	1,178,000
2024-01-09	82.400	82.500	81.000	81.200	80.667	654,000
2024-01-08	83.700	83.800	81.900	81.900	81.363	988,000
2024-01-05	81.800	84.200	81.700	83.000	82.456	1,668,000
2024-01-04	81.700	82.300	81.600	81.700	81.164	731,000
2024-01-03	81.700	82.000	80.400	81.800	81.263	643,000
2024-01-02	81.800	81.800	80.000	81.100	80.568	779,000
2023-12-29	81.900	82.400	81.000	81.100	80.568	672,000
2023-12-28	80.700	82.000	80.700	81.500	80.965	754,000
2023-12-27	81.600	82.500	80.700	80.700	80.171	1,123,000
2023-12-26	80.500	82.100	79.700	81.600	81.065	1,964,000
2023-12-25	77.300	80.400	77.000	80.100	79.575	1,357,000
2023-12-22	75.300	77.300	75.000	76.900	76.396	572,000
2023-12-21	76.500	76.800	75.700	75.700	75.203	474,000
2023-12-20	78.200	79.400	77.100	77.100	76.594	471,000
2023-12-19	77.300	78.200	77.000	78.000	77.488	349,000
2023-12-18	77.400	78.400	77.200	78.000	77.488	253,000
2023-12-15	79.700	79.900	77.500	77.500	76.992	746,000
2023-12-14	81.300	81.400	79.100	79.200	78.681	1,254,000
2023-12-13	78.600	81.200	78.400	80.700	80.171	1,592,000
2023-12-12	77.900	78.900	77.500	78.600	78.084	572,000
2023-12-11	78.600	78.600	77.100	77.400	76.892	1,173,000
2023-12-08	81.000	83.300	79.200	79.700	79.177	2,354,000
2023-12-07	78.000	80.600	77.000	80.000	79.475	2,401,000
2023-12-06	79.400	79.500	78.500	78.500	77.985	810,000
2023-12-05	78.700	79.700	77.500	79.300	78.780	1,786,000
2023-12-04	78.000	79.800	77.600	78.800	78.283	2,492,000
2023-12-01	76.500	77.800	75.800	77.000	76.495	1,254,000
2023-11-30	76.000	77.000	74.600	75.800	75.303	1,720,000
2023-11-29	74.600	76.300	74.200	75.800	75.303	1,342,000
2023-11-28	74.000	74.600	73.200	74.600	74.111	1,270,000
2023-11-27	70.500	74.700	70.000	73.400	72.919	2,328,000
2023-11-24	70.000	70.500	69.500	70.000	69.541	229,000
2023-11-23	70.300	72.400	69.900	69.900	69.442	933,000
2023-11-22	69.600	70.500	69.600	70.200	69.740	265,000
2023-11-21	70.000	70.500	69.100	69.700	69.243	414,000
2023-11-20	69.600	70.200	69.400	69.700	69.243	230,000
2023-11-17	70.100	70.600	69.600	69.600	69.144	606,000
2023-11-16	68.700	70.800	68.700	70.600	70.137	844,000
2023-11-15	67.900	68.900	67.900	68.700	68.249	312,000
2023-11-14	66.600	67.400	66.400	67.300	66.859	276,000
2023-11-13	66.000	67.000	66.000	66.300	65.865	273,000
2023-11-10	66.600	67.200	65.200	65.900	65.468	428,000
2023-11-09	67.200	68.000	66.600	67.300	66.859	348,000
2023-11-08	69.000	69.500	67.300	67.400	66.958	489,000
2023-11-07	70.900	71.600	68.900	69.000	68.547	1,011,000
2023-11-06	67.200	70.800	67.200	70.800	70.336	843,000

← NewerPage 12 of 21 · 1,221 trading daysOlder →

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.