Yao Sheng Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	73.784	74.760	72.320	73.393	71.678	1,105,559
2023-05-10	72.125	74.272	71.930	73.491	71.773	1,062,525
2023-05-09	77.200	77.981	72.710	72.905	71.201	3,609,718
2023-05-08	75.248	76.614	74.369	76.224	74.442	2,354,565
2023-05-05	73.589	75.150	71.930	74.857	73.107	2,323,826
2023-05-04	75.150	75.443	73.198	73.198	71.487	1,780,780
2023-05-03	75.931	76.809	74.174	74.955	73.203	1,578,931
2023-05-02	74.174	76.126	73.784	75.248	73.489	2,301,285
2023-04-28	72.613	74.174	72.027	73.198	71.487	1,319,704
2023-04-27	72.417	73.003	71.344	72.027	70.343	797,150
2023-04-26	71.051	73.198	71.051	72.710	71.010	1,162,938
2023-04-25	74.565	75.541	71.539	71.734	70.057	3,032,860
2023-04-24	71.539	75.150	70.661	74.369	72.631	2,938,595
2023-04-21	71.734	72.125	70.270	71.539	69.867	1,568,685
2023-04-20	72.905	73.198	70.954	71.246	69.581	1,551,267
2023-04-19	72.125	73.296	71.832	72.905	71.201	1,271,547
2023-04-18	72.515	73.296	71.832	71.832	70.153	2,005,171
2023-04-17	77.200	77.297	70.661	72.125	70.439	7,329,070
2023-04-14	78.371	78.566	76.614	77.102	75.300	2,341,245
2023-04-13	77.590	78.664	76.321	77.200	75.395	2,275,669
2023-04-12	77.883	78.273	76.809	77.785	75.967	2,537,971
2023-04-11	76.712	78.078	75.931	76.614	74.823	2,966,260
2023-04-10	76.126	77.005	75.248	76.614	74.823	2,678,343
2023-04-07	73.881	74.955	73.491	74.565	72.822	1,414,993
2023-04-06	72.320	74.760	72.027	73.979	72.250	1,886,316
2023-03-31	70.466	72.417	69.978	72.125	70.439	1,779,756
2023-03-30	70.466	71.734	69.978	70.173	68.532	1,757,214
2023-03-29	71.246	72.613	69.782	70.173	68.532	2,158,863
2023-03-28	73.491	73.686	70.270	70.466	68.818	3,530,823
2023-03-27	75.345	76.029	73.198	73.198	71.487	2,982,654
2023-03-24	76.614	77.297	75.053	75.150	73.393	2,535,922
2023-03-23	76.224	77.493	75.931	76.419	74.632	2,116,854
2023-03-22	78.566	79.347	77.297	77.395	75.586	3,460,124
2023-03-21	78.469	80.811	77.102	77.102	75.300	4,757,287
2023-03-20	78.078	78.566	76.712	77.590	75.776	2,209,069
2023-03-17	76.029	77.200	74.760	77.200	75.395	2,797,198
2023-03-16	76.712	77.200	74.565	74.565	72.822	2,822,814
2023-03-15	77.590	79.054	76.126	76.224	74.442	2,855,601
2023-03-14	75.931	77.590	75.833	76.224	74.442	2,560,512
2023-03-13	76.126	80.030	74.272	77.102	75.300	7,974,578
2023-03-10	76.126	77.297	72.417	76.126	74.347	5,467,345
2023-03-09	79.542	79.640	76.126	76.126	74.347	6,633,357
2023-03-08	79.640	81.689	79.640	80.420	78.540	3,147,617
2023-03-07	79.054	81.201	78.957	80.811	78.922	5,535,994
2023-03-06	74.857	79.542	74.467	78.761	76.920	7,132,344
2023-03-03	76.614	77.005	73.393	74.467	72.726	8,709,227
2023-03-02	78.078	81.396	74.955	75.931	74.156	18,549,629
2023-03-01	69.685	76.614	69.392	76.614	74.823	8,701,030
2023-02-24	72.027	73.296	69.099	69.685	68.056	6,084,163
2023-02-23	68.904	71.246	68.611	71.246	69.581	3,729,598
2023-02-22	68.318	70.368	66.952	68.806	67.198	7,248,126
2023-02-21	67.830	68.904	66.854	68.611	67.007	4,720,401
2023-02-20	65.878	67.830	65.195	67.733	66.149	4,910,979
2023-02-17	64.610	67.928	63.048	65.976	64.434	14,729,865
2023-02-16	63.634	65.195	62.853	65.098	63.576	8,587,298
2023-02-15	60.023	64.219	59.339	64.219	62.718	12,942,936
2023-02-14	58.559	59.730	57.875	59.730	58.334	3,963,210
2023-02-13	57.485	61.194	57.485	58.559	57.190	9,550,436
2023-02-10	59.242	60.413	56.704	56.899	55.569	6,637,455
2023-02-09	58.266	59.437	57.973	58.851	57.476	3,395,574

← NewerPage 15 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.