Yao Sheng Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	38.014	39.283	37.380	38.161	37.269	2,151,691
2022-08-08	39.039	39.186	36.843	38.014	37.126	2,467,272
2022-08-05	36.697	39.137	36.697	38.551	37.650	3,072,820
2022-08-04	37.575	38.014	34.257	36.404	35.553	3,224,463
2022-08-03	37.234	38.063	36.941	37.234	36.363	1,130,150
2022-08-02	37.478	37.819	36.306	37.331	36.458	1,582,005
2022-08-01	36.502	37.575	35.916	37.087	36.220	1,784,879
2022-07-29	36.258	36.697	35.233	36.306	35.458	2,045,131
2022-07-28	35.330	36.404	34.989	36.209	35.362	1,890,414
2022-07-27	33.964	35.379	33.964	35.086	34.266	1,528,725
2022-07-26	34.940	35.086	32.793	33.671	32.884	1,887,340
2022-07-25	34.306	35.770	34.306	34.891	34.076	2,438,583
2022-07-22	33.964	34.598	33.915	34.306	33.504	1,053,304
2022-07-21	33.574	34.501	33.281	33.915	33.122	1,204,947
2022-07-20	34.257	34.306	33.574	33.574	32.789	1,199,824
2022-07-19	33.134	33.818	32.793	33.769	32.979	1,394,500
2022-07-18	32.012	32.939	32.012	32.695	31.931	958,015
2022-07-15	32.305	33.378	31.524	32.158	31.407	2,144,519
2022-07-14	31.085	33.086	30.255	32.842	32.074	2,702,934
2022-07-13	28.791	31.622	28.791	31.085	30.358	3,286,964
2022-07-12	27.181	28.987	26.986	28.791	28.118	2,980,604
2022-07-11	28.108	28.206	27.571	27.620	26.974	578,907
2022-07-08	27.571	28.011	27.425	27.571	26.927	568,661
2022-07-07	26.644	27.474	25.863	27.181	26.546	1,256,177
2022-07-06	27.620	28.011	26.644	26.742	26.117	768,461
2022-07-05	28.011	28.645	27.035	27.864	27.213	734,648
2022-07-04	27.620	28.743	27.620	27.767	27.117	906,784
2022-07-01	29.572	29.914	27.864	27.864	27.213	1,508,233
2022-06-30	30.255	30.304	29.377	29.377	28.690	962,113
2022-06-29	29.963	30.402	29.767	30.255	29.548	746,944
2022-06-28	30.255	30.597	29.182	29.963	29.262	1,960,088
2022-06-27	31.280	31.426	29.572	30.451	29.739	2,673,220
2022-06-24	32.354	33.086	30.792	30.938	30.215	1,744,919
2022-06-23	31.524	32.158	30.255	31.914	31.168	2,180,380
2022-06-22	33.525	33.525	31.524	31.524	30.787	1,549,217
2022-06-21	32.354	33.769	32.354	33.183	32.408	1,724,427
2022-06-20	33.622	34.013	32.305	32.305	31.550	1,605,571
2022-06-17	32.207	33.818	31.719	33.671	32.884	2,022,589
2022-06-16	34.110	34.891	32.598	32.793	32.026	4,113,829
2022-06-15	34.452	34.842	33.476	33.476	32.693	2,168,085
2022-06-14	34.159	34.647	32.354	34.257	33.456	3,495,986
2022-06-13	33.330	35.135	32.988	34.354	33.551	3,012,368
2022-06-10	34.452	34.989	33.915	34.208	33.408	1,913,980
2022-06-09	33.183	34.940	33.183	34.452	33.647	2,313,580
2022-06-08	34.403	35.135	33.232	33.720	32.932	3,820,789
2022-06-07	33.476	34.940	32.793	34.745	33.933	4,767,533
2022-06-06	32.744	35.526	32.744	33.915	33.122	9,044,276
2022-06-02	30.743	32.646	30.695	32.646	31.883	5,567,757
2022-06-01	30.792	34.110	30.255	30.255	29.548	10,994,118
2022-05-31	29.572	31.182	29.572	31.134	30.406	3,633,284
2022-05-30	30.207	31.329	29.426	29.963	29.262	5,060,573
2022-05-27	28.645	30.060	28.352	30.011	29.310	3,411,967
2022-05-26	28.547	29.279	28.011	28.401	27.737	2,346,368
2022-05-25	26.888	28.791	26.888	28.303	27.642	2,716,254
2022-05-24	28.743	29.084	26.449	26.742	26.117	3,710,130
2022-05-23	28.059	29.795	27.168	28.012	27.357	4,783,517
2022-05-20	27.168	28.575	25.901	28.059	27.403	3,879,881
2022-05-19	27.731	28.669	26.980	26.980	26.349	4,637,529
2022-05-18	25.854	27.778	25.760	27.778	27.128	3,375,848
2022-05-17	24.305	25.619	24.305	25.291	24.700	833,306

← NewerPage 18 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.