Yao Sheng Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	24.728	24.728	24.071	24.165	23.600	708,629
2022-05-13	24.305	24.868	23.508	24.071	23.508	851,421
2022-05-12	25.103	25.666	23.930	24.118	23.554	1,777,435
2022-05-11	25.103	26.042	25.009	25.244	24.654	2,050,231
2022-05-10	27.215	27.965	24.868	24.915	24.333	4,516,050
2022-05-09	27.590	28.435	26.792	27.590	26.945	2,846,241
2022-05-06	26.558	27.590	26.182	27.543	26.899	2,882,471
2022-05-05	26.370	27.308	25.760	27.308	26.670	3,247,975
2022-05-04	25.760	26.886	25.385	25.901	25.295	3,335,355
2022-05-03	25.150	25.572	24.868	25.525	24.929	788,550
2022-04-29	24.399	25.713	24.399	25.150	24.562	1,993,754
2022-04-28	25.385	25.385	24.305	24.305	23.737	564,772
2022-04-27	23.461	25.150	23.461	24.681	24.104	1,005,934
2022-04-26	23.836	25.244	23.836	25.009	24.425	1,156,185
2022-04-25	23.367	23.930	23.273	23.695	23.142	461,408
2022-04-22	23.226	24.071	23.226	23.555	23.004	906,833
2022-04-21	25.525	25.525	23.461	23.742	23.187	2,303,846
2022-04-20	24.775	25.854	24.446	25.103	24.516	2,684,268
2022-04-19	24.305	24.822	24.212	24.399	23.829	749,122
2022-04-18	24.399	24.399	23.977	24.071	23.508	435,833
2022-04-15	24.118	24.352	23.789	23.930	23.371	585,019
2022-04-14	24.212	24.212	23.836	24.071	23.508	349,519
2022-04-13	23.836	24.352	23.836	24.071	23.508	592,478
2022-04-12	23.461	24.587	23.039	23.836	23.279	1,046,427
2022-04-11	24.165	24.634	22.992	23.085	22.546	1,527,017
2022-04-08	23.461	24.399	23.273	24.118	23.554	832,240
2022-04-07	23.930	25.056	23.179	23.320	22.775	2,638,447
2022-04-06	22.992	24.775	22.804	24.399	23.829	3,810,617
2022-04-01	22.569	22.898	22.335	22.898	22.362	242,958
2022-03-31	22.804	22.804	22.335	22.569	22.042	393,209
2022-03-30	21.819	22.898	21.819	22.522	21.996	1,026,181
2022-03-29	21.678	21.819	21.631	21.631	21.125	176,891
2022-03-28	21.631	22.006	21.490	21.631	21.125	287,714
2022-03-25	21.725	22.006	21.584	21.584	21.079	405,996
2022-03-24	21.584	21.959	21.584	21.819	21.308	217,384
2022-03-23	21.819	22.053	21.725	21.725	21.217	153,447
2022-03-22	21.584	21.865	21.443	21.678	21.171	151,316
2022-03-21	22.100	22.100	21.584	21.678	21.171	380,422
2022-03-18	21.819	22.147	21.819	22.100	21.583	133,201
2022-03-17	22.194	22.194	21.819	21.959	21.446	131,069
2022-03-16	22.194	22.194	21.631	21.631	21.125	161,972
2022-03-15	22.006	22.053	21.584	21.725	21.217	289,845
2022-03-14	22.288	22.288	22.006	22.147	21.629	94,839
2022-03-11	22.053	22.053	21.772	22.006	21.492	166,234
2022-03-10	22.147	22.569	22.053	22.053	21.538	309,026
2022-03-09	21.912	22.522	21.865	21.959	21.446	235,499
2022-03-08	21.209	22.053	21.209	21.490	20.988	344,191
2022-03-07	22.147	22.147	21.256	21.772	21.263	463,539
2022-03-04	22.429	22.522	22.288	22.382	21.858	275,992
2022-03-03	22.851	22.851	22.382	22.382	21.858	274,927
2022-03-02	22.429	22.710	22.382	22.616	22.088	374,028
2022-03-01	22.241	22.522	22.053	22.382	21.858	344,191
2022-02-25	22.006	22.475	21.959	22.288	21.767	306,895
2022-02-24	22.429	22.522	21.678	21.819	21.308	675,595
2022-02-23	22.288	22.992	22.241	22.616	22.088	567,969
2022-02-22	22.522	22.663	21.865	22.241	21.721	511,492
2022-02-21	23.085	23.179	22.569	22.804	22.271	691,580
2022-02-18	21.772	23.179	21.772	22.992	22.454	1,110,364
2022-02-17	22.335	22.475	22.100	22.100	21.583	387,881
2022-02-16	22.475	22.475	22.006	22.147	21.629	461,408

← NewerPage 19 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.