Yao Sheng Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	44.700	49.482	44.602	46.505	45.418	11,458,269
2022-11-02	46.213	46.749	44.993	44.993	43.941	3,509,306
2022-11-01	44.261	46.457	44.261	46.164	45.085	3,524,675
2022-10-31	44.895	46.749	43.626	44.407	43.369	5,410,991
2022-10-28	44.553	45.432	44.017	44.261	43.226	1,742,870
2022-10-27	43.236	45.285	42.748	45.188	44.131	2,736,746
2022-10-26	42.748	43.236	41.333	42.504	41.510	2,134,273
2022-10-25	44.846	44.846	42.504	42.504	41.510	1,744,919
2022-10-24	44.261	45.725	43.870	43.919	42.892	2,636,334
2022-10-21	44.846	44.944	43.480	43.529	42.511	1,834,060
2022-10-20	45.676	45.773	42.943	44.846	43.798	2,392,475
2022-10-19	45.676	46.652	44.700	44.944	43.893	3,281,841
2022-10-18	46.359	47.725	44.407	45.432	44.370	6,767,581
2022-10-17	43.626	45.432	42.260	45.432	44.370	3,398,647
2022-10-14	42.211	44.456	42.211	44.114	43.083	5,414,065
2022-10-13	43.041	43.236	40.161	40.454	39.509	2,772,608
2022-10-12	42.309	43.333	41.381	43.333	42.320	2,435,509
2022-10-11	44.309	44.309	41.333	41.333	40.366	2,752,115
2022-10-07	46.261	47.237	44.407	44.700	43.655	10,993,094
2022-10-06	43.577	46.164	43.577	45.334	44.274	8,823,984
2022-10-05	43.187	45.090	42.797	43.187	42.177	5,942,766
2022-10-04	40.796	43.529	40.210	42.504	41.510	3,449,878
2022-10-03	40.113	41.528	39.478	39.869	38.937	1,222,365
2022-09-30	38.942	40.796	38.502	40.698	39.747	1,604,547
2022-09-29	40.015	40.796	39.381	39.820	38.889	1,893,488
2022-09-28	41.967	41.967	38.405	38.454	37.555	3,790,050
2022-09-27	40.893	42.357	38.405	42.357	41.367	3,137,371
2022-09-26	40.893	42.845	40.308	40.601	39.652	2,994,949
2022-09-23	44.261	44.895	41.528	41.528	40.557	3,816,690
2022-09-22	43.675	44.944	42.601	44.944	43.893	2,060,500
2022-09-21	44.602	45.285	43.577	43.724	42.702	1,505,159
2022-09-20	44.456	45.432	44.456	44.846	43.798	1,191,627
2022-09-19	44.553	46.213	44.358	44.602	43.559	2,344,319
2022-09-16	46.359	47.676	45.676	45.773	44.703	4,948,890
2022-09-15	47.432	48.018	46.066	46.359	45.275	5,159,961
2022-09-14	45.139	48.506	44.212	47.725	46.610	9,094,482
2022-09-13	45.871	48.018	45.139	46.066	44.989	11,905,001
2022-09-12	43.821	44.797	41.821	44.017	42.988	5,752,188
2022-09-08	42.455	44.309	42.211	43.577	42.559	6,556,511
2022-09-07	40.601	41.821	40.357	41.577	40.605	2,125,051
2022-09-06	42.309	43.236	40.308	41.577	40.605	5,314,677
2022-09-05	43.187	44.407	42.748	42.748	41.749	3,554,389
2022-09-02	44.700	46.554	43.431	43.480	42.463	8,137,492
2022-09-01	46.652	47.384	43.480	44.895	43.845	8,689,759
2022-08-31	49.287	49.677	47.042	47.335	46.228	16,971,722
2022-08-30	45.871	49.482	45.773	49.482	48.325	6,800,369
2022-08-29	46.359	49.092	43.773	44.993	43.941	9,652,897
2022-08-26	49.872	50.165	46.359	47.481	46.371	14,003,412
2022-08-25	47.676	48.555	47.530	48.555	47.420	3,162,986
2022-08-24	41.479	44.163	41.381	44.163	43.131	9,100,630
2022-08-23	41.479	41.821	39.722	40.161	39.223	3,145,568
2022-08-22	42.065	43.577	41.967	42.406	41.415	1,628,113
2022-08-19	42.406	44.065	41.723	42.845	41.844	4,474,493
2022-08-18	39.771	43.382	39.283	42.845	41.844	10,024,833
2022-08-17	38.258	40.942	38.258	39.820	38.889	8,721,522
2022-08-16	35.428	38.990	35.379	38.258	37.364	5,940,717
2022-08-15	33.964	35.721	33.622	35.574	34.743	2,386,328
2022-08-12	36.306	36.746	33.525	33.525	32.741	3,642,506
2022-08-11	38.161	38.258	35.477	36.160	35.315	3,227,537
2022-08-10	38.063	38.502	36.599	36.697	35.839	1,898,611

← NewerPage 17 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.