Yao Sheng Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	66.900	67.400	66.500	67.200	66.759	255,000
2023-11-02	67.600	67.600	66.500	66.700	66.263	285,000
2023-11-01	67.200	67.900	66.000	66.400	65.964	342,000
2023-10-31	68.300	69.200	66.500	66.800	66.362	674,000
2023-10-30	69.700	70.100	68.200	68.300	67.852	733,000
2023-10-27	71.900	72.100	68.400	70.400	69.938	1,050,000
2023-10-26	70.300	73.500	70.300	70.900	70.435	1,541,000
2023-10-25	67.400	73.800	67.300	72.100	71.627	3,261,000
2023-10-24	61.500	67.300	61.400	67.300	66.859	1,922,000
2023-10-23	63.000	63.200	60.800	61.200	60.799	845,000
2023-10-20	63.800	64.800	62.400	63.000	62.587	644,000
2023-10-19	62.900	64.100	61.800	64.100	63.680	682,000
2023-10-18	64.100	65.700	59.000	61.800	61.395	2,375,000
2023-10-17	69.700	69.800	63.900	63.900	63.481	3,166,000
2023-10-16	72.300	73.000	69.500	69.500	69.044	1,595,000
2023-10-13	73.200	73.500	72.400	72.500	72.024	342,000
2023-10-12	72.800	74.000	72.200	72.800	72.323	590,000
2023-10-11	74.300	75.500	72.500	72.800	72.323	1,258,000
2023-10-06	75.700	76.200	75.000	75.000	74.508	199,000
2023-10-05	73.700	76.900	73.700	75.600	75.104	750,000
2023-10-04	74.200	74.700	73.100	73.700	73.217	180,000
2023-10-03	75.300	76.300	73.700	73.900	73.415	531,000
2023-10-02	75.100	77.000	75.100	75.300	74.806	500,000
2023-09-28	74.800	75.400	74.400	74.400	73.912	273,000
2023-09-27	73.600	75.400	73.500	74.800	74.309	265,000
2023-09-26	74.100	74.700	73.700	73.700	73.217	238,000
2023-09-25	74.900	74.900	73.900	74.100	73.614	209,000
2023-09-22	73.800	74.500	72.700	74.200	73.713	323,000
2023-09-21	74.400	74.500	73.500	73.800	73.316	406,000
2023-09-20	74.300	74.800	73.800	74.400	73.912	460,000
2023-09-19	75.700	75.700	74.300	74.300	73.813	490,000
2023-09-18	75.500	75.800	74.800	75.100	74.607	573,000
2023-09-15	77.000	77.200	75.500	75.500	75.005	653,000
2023-09-14	77.100	78.000	76.500	77.000	76.495	504,000
2023-09-13	75.000	77.600	74.600	76.900	76.396	800,000
2023-09-12	75.200	76.000	74.800	75.000	74.508	548,000
2023-09-11	75.100	76.400	74.600	75.200	74.707	779,000
2023-09-08	77.600	78.800	75.800	76.000	75.502	963,000
2023-09-07	78.100	80.900	77.600	78.000	77.488	1,337,000
2023-09-06	77.200	79.000	77.200	78.700	78.184	717,000
2023-09-05	75.100	79.000	74.300	78.000	77.488	1,302,000
2023-09-04	77.300	77.300	73.800	75.300	74.806	1,858,000
2023-09-01	77.700	78.600	77.000	77.300	76.793	650,000
2023-08-31	77.600	78.100	77.000	78.000	77.488	316,000
2023-08-30	78.100	78.500	77.500	77.500	76.992	421,000
2023-08-29	77.900	78.500	77.300	78.400	76.567	627,000
2023-08-28	78.800	78.800	76.900	77.200	75.395	687,000
2023-08-25	77.800	79.000	77.400	78.000	76.177	517,000
2023-08-24	78.500	79.200	77.300	77.800	75.981	1,125,000
2023-08-23	78.100	78.800	76.600	77.700	75.884	1,578,000
2023-08-22	81.800	82.000	77.700	77.900	76.079	2,264,000
2023-08-21	82.900	84.300	81.500	81.600	79.692	1,308,000
2023-08-18	85.000	86.500	82.100	82.900	80.962	2,589,000
2023-08-17	78.900	86.300	78.900	84.900	82.915	3,334,000
2023-08-16	77.800	79.800	76.800	79.600	77.739	1,156,000
2023-08-15	77.600	78.700	77.600	78.400	76.567	939,000
2023-08-14	75.600	78.000	74.700	77.400	75.591	1,701,000
2023-08-11	73.000	77.500	72.600	76.200	74.419	2,740,000
2023-08-10	75.300	76.900	73.000	76.300	74.516	2,145,000
2023-08-09	73.500	76.500	72.600	76.100	74.321	1,841,000

← NewerPage 13 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.