Yao Sheng Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	78.200	78.300	72.000	73.100	71.391	6,330,000
2023-08-07	81.000	81.300	78.100	78.100	76.274	2,701,000
2023-08-04	81.000	82.500	80.800	81.000	79.106	1,425,000
2023-08-02	83.700	84.700	81.400	81.400	79.497	1,792,000
2023-08-01	85.500	87.000	83.300	83.700	81.743	1,457,000
2023-07-31	85.500	89.000	84.200	85.400	83.404	2,501,000
2023-07-28	84.700	85.600	83.300	85.400	83.404	1,097,000
2023-07-27	86.400	87.200	84.600	84.700	82.720	1,321,000
2023-07-26	88.400	89.800	85.600	85.700	83.697	3,254,000
2023-07-25	82.900	88.300	82.900	87.600	85.552	4,820,000
2023-07-24	82.300	84.800	81.200	82.700	80.767	2,317,000
2023-07-21	83.000	83.500	81.300	82.100	80.181	2,789,000
2023-07-20	84.200	85.400	82.200	83.900	81.939	1,438,000
2023-07-19	86.900	87.900	83.300	84.000	82.036	2,546,000
2023-07-18	88.700	94.900	84.800	86.000	83.990	10,229,000
2023-07-17	81.000	88.800	80.200	88.000	85.943	3,650,000
2023-07-14	82.200	82.900	80.800	81.000	79.106	1,787,000
2023-07-13	81.500	83.300	81.300	82.200	80.278	2,083,000
2023-07-12	83.500	83.700	80.700	80.800	78.911	3,146,000
2023-07-11	86.400	87.400	82.400	83.300	81.353	4,617,000
2023-07-10	87.600	88.200	86.300	86.600	84.576	1,856,000
2023-07-07	86.800	88.500	86.300	87.200	85.162	2,444,000
2023-07-06	87.100	89.700	86.800	87.100	85.064	3,861,000
2023-07-05	86.700	88.900	86.700	87.100	85.064	4,669,000
2023-07-04	86.800	89.200	86.000	87.100	85.064	7,508,000
2023-07-03	97.900	98.100	87.200	87.300	85.259	21,852,000
2023-06-30	97.800	102.00	95.100	95.800	93.561	40,212,000
2023-06-29	88.500	98.700	85.600	98.700	96.393	44,948,000
2023-06-28	82.800	89.800	82.400	89.800	87.701	15,713,000
2023-06-27	79.600	85.800	79.300	81.700	79.790	7,647,000
2023-06-26	81.000	81.800	78.800	79.500	77.642	3,476,000
2023-06-21	82.200	83.200	80.900	81.400	79.497	4,031,000
2023-06-20	80.500	83.400	80.500	82.300	80.376	6,356,000
2023-06-19	77.800	81.800	77.100	80.500	78.618	5,362,000
2023-06-16	79.000	79.200	77.500	78.000	76.177	2,525,000
2023-06-15	76.800	79.200	76.600	78.300	76.470	4,247,000
2023-06-14	73.400	78.300	73.400	76.800	75.005	5,143,000
2023-06-13	72.200	74.700	71.600	73.200	71.489	2,712,000
2023-06-12	75.300	75.600	71.100	71.800	70.122	3,687,000
2023-06-09	75.900	77.200	75.300	75.300	73.540	1,681,000
2023-06-08	77.000	78.100	75.300	75.700	73.930	2,196,000
2023-06-07	77.600	78.600	77.400	77.400	75.591	1,194,000
2023-06-06	78.000	78.600	77.000	77.900	76.079	1,380,000
2023-06-05	79.000	79.400	77.700	77.900	76.079	1,556,000
2023-06-02	81.100	81.500	79.000	79.000	77.153	2,028,000
2023-06-01	80.000	81.400	78.800	80.700	78.814	1,489,000
2023-05-31	80.600	82.000	80.000	80.000	78.130	1,315,000
2023-05-30	80.700	81.800	80.100	80.700	78.814	2,069,000
2023-05-29	76.700	82.700	76.500	81.500	79.595	5,066,000
2023-05-26	78.800	79.100	76.500	76.500	74.712	2,271,000
2023-05-25	80.700	81.200	78.000	78.300	76.470	2,022,000
2023-05-24	79.800	81.400	77.500	80.100	78.228	4,697,000
2023-05-23	79.542	80.713	79.054	80.225	78.350	2,034,885
2023-05-22	80.323	81.396	79.152	79.249	77.397	2,090,214
2023-05-19	80.225	81.396	78.957	79.054	77.206	2,411,943
2023-05-18	79.054	81.689	78.273	79.542	77.683	6,752,212
2023-05-17	83.836	85.788	78.176	78.273	76.444	22,387,837
2023-05-16	76.712	83.836	76.712	83.836	81.877	8,350,612
2023-05-15	75.053	76.614	74.662	76.224	74.442	1,919,103
2023-05-12	73.686	75.541	72.808	75.150	73.393	1,844,306

← NewerPage 14 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.