Yao Sheng Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	58.559	59.925	57.778	58.266	56.904	5,771,656
2023-02-07	57.095	58.656	56.704	58.363	56.999	4,247,029
2023-02-06	56.997	58.851	55.631	57.583	56.237	8,439,753
2023-02-03	59.535	59.730	57.095	57.192	55.855	7,346,489
2023-02-02	57.192	60.218	56.899	59.339	57.952	15,920,467
2023-02-01	52.800	56.997	52.605	56.704	55.379	15,155,080
2023-01-31	52.215	53.288	52.020	52.312	51.089	3,429,386
2023-01-30	51.336	52.996	50.653	52.215	50.994	4,930,447
2023-01-17	49.970	50.360	49.775	50.360	49.183	1,064,574
2023-01-16	49.482	50.360	49.384	49.970	48.802	847,356
2023-01-13	49.287	49.970	49.092	49.482	48.325	855,553
2023-01-12	50.263	50.360	49.287	49.580	48.421	1,306,384
2023-01-11	48.750	50.653	48.408	50.068	48.897	3,382,254
2023-01-10	47.481	49.189	47.481	48.652	47.515	1,344,294
2023-01-09	47.969	48.408	47.432	47.530	46.419	867,848
2023-01-06	47.920	47.969	47.335	47.579	46.467	470,298
2023-01-05	48.994	48.994	47.823	47.823	46.705	536,898
2023-01-04	47.872	48.994	47.872	48.311	47.181	795,101
2023-01-03	47.725	48.311	46.652	47.872	46.753	998,999
2022-12-30	48.555	49.092	47.628	47.628	46.514	1,093,264
2022-12-29	47.579	48.555	47.140	48.164	47.038	976,458
2022-12-28	49.580	49.970	48.213	48.213	47.086	1,198,799
2022-12-27	49.970	50.653	49.482	49.482	48.325	1,523,602
2022-12-26	48.555	49.775	46.847	49.775	48.611	2,635,309
2022-12-23	48.360	48.799	48.164	48.360	47.229	815,593
2022-12-22	49.189	49.580	48.652	48.799	47.658	831,987
2022-12-21	49.092	49.580	48.701	48.799	47.658	992,851
2022-12-20	49.482	50.653	48.604	48.799	47.658	1,769,510
2022-12-19	49.482	50.068	48.896	49.482	48.325	1,032,811
2022-12-16	49.872	50.751	49.482	49.775	48.611	2,645,555
2022-12-15	51.434	51.727	50.751	50.848	49.660	1,907,833
2022-12-14	51.532	52.410	50.653	51.434	50.232	2,640,432
2022-12-13	52.215	52.508	50.556	50.946	49.755	3,169,134
2022-12-12	52.605	53.386	52.020	52.020	50.803	3,925,300
2022-12-09	53.191	54.460	52.312	52.605	51.375	10,894,731
2022-12-08	51.239	53.191	51.239	53.191	51.947	11,414,210
2022-12-07	51.727	52.215	49.482	50.946	49.755	8,292,209
2022-12-06	52.215	53.093	51.434	51.727	50.518	11,815,860
2022-12-05	48.994	52.215	48.701	52.117	50.899	8,470,492
2022-12-02	51.824	52.410	48.213	48.994	47.849	8,908,002
2022-12-01	52.605	52.800	51.727	51.824	50.613	3,124,051
2022-11-30	51.824	53.581	51.727	51.824	50.613	4,532,896
2022-11-29	52.215	52.703	51.336	51.824	50.613	3,305,407
2022-11-28	52.215	52.996	51.532	52.410	51.185	3,377,130
2022-11-25	53.972	55.338	52.605	52.703	51.471	9,971,553
2022-11-24	52.800	53.484	52.020	53.484	52.233	4,523,675
2022-11-23	53.776	54.557	52.020	52.996	51.757	11,471,589
2022-11-22	51.727	54.655	50.848	53.484	52.233	19,273,007
2022-11-21	49.384	52.117	49.384	50.458	49.278	7,913,101
2022-11-18	50.458	51.239	49.287	49.775	48.611	5,697,883
2022-11-17	48.116	50.946	48.116	50.458	49.278	8,666,193
2022-11-16	48.213	48.799	47.823	48.506	47.372	2,277,719
2022-11-15	47.872	48.555	47.335	48.555	47.420	3,364,835
2022-11-14	47.969	48.799	46.993	48.018	46.896	6,616,963
2022-11-11	53.288	54.167	48.994	48.994	47.849	12,208,287
2022-11-10	51.922	52.996	51.239	52.312	51.089	6,842,378
2022-11-09	51.532	52.996	50.165	52.410	51.185	13,261,591
2022-11-08	53.776	54.460	49.775	51.239	50.041	18,229,949
2022-11-07	51.044	53.386	49.092	52.312	51.089	25,739,353
2022-11-04	45.822	50.751	45.383	50.458	49.278	25,217,824

← NewerPage 16 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.