Yao Sheng Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	48.800	48.800	46.850	47.600	47.600	155,021
2026-07-22	49.400	49.400	46.700	47.600	47.600	207,000
2026-07-21	48.150	48.650	46.500	46.850	46.850	391,000
2026-07-20	49.050	50.200	47.150	48.000	48.000	599,002
2026-07-17	56.900	56.900	51.700	51.800	51.800	345,000
2026-07-16	58.200	58.400	57.000	57.100	57.100	216,002
2026-07-15	58.300	59.000	58.200	58.500	58.500	93,002
2026-07-14	60.000	60.000	57.100	58.300	58.300	308,000
2026-07-13	63.200	63.200	60.500	60.500	60.500	223,000
2026-07-10	61.800	61.800	61.800	61.800	61.800	0
2026-07-09	61.700	63.300	61.400	61.800	61.800	206,000
2026-07-08	63.600	63.700	61.400	61.500	61.500	341,005
2026-07-07	64.500	64.500	62.800	63.000	63.000	445,000
2026-07-06	65.500	65.600	63.700	63.700	63.700	285,006
2026-07-03	63.700	66.000	63.200	64.900	64.900	291,000
2026-07-02	63.200	64.000	62.900	63.500	63.500	350,000
2026-07-01	66.800	66.800	63.300	63.300	63.300	372,054
2026-06-30	65.500	66.800	65.300	65.500	65.500	488,020
2026-06-29	63.300	66.000	63.100	65.500	65.500	1,124,019
2026-06-26	68.000	68.000	64.000	64.000	64.000	1,401,101
2026-06-25	70.500	72.200	67.100	67.300	67.300	2,684,061
2026-06-24	66.200	70.300	65.700	70.100	70.100	3,215,094
2026-06-23	67.500	68.400	64.200	67.700	67.700	926,167
2026-06-22	69.500	70.600	67.200	67.300	67.300	1,294,166
2026-06-18	67.400	71.300	67.400	68.400	68.400	2,252,063
2026-06-17	67.400	69.500	66.600	67.800	67.800	2,105,037
2026-06-16	69.200	71.400	65.500	67.000	67.000	2,230,107
2026-06-15	68.000	71.300	67.700	67.700	67.700	1,949,051
2026-06-12	66.600	71.000	66.600	67.900	67.900	2,056,001
2026-06-11	65.200	68.000	64.000	66.500	66.500	1,781,060
2026-06-10	65.400	69.100	64.900	66.200	66.200	1,296,670
2026-06-09	68.000	69.200	64.800	65.400	65.400	931,244
2026-06-08	63.500	68.800	63.500	66.600	66.600	1,384,133
2026-06-05	69.400	72.300	65.000	69.700	69.700	3,311,241
2026-06-04	70.300	70.600	68.000	68.500	68.500	1,052,103
2026-06-03	73.100	73.500	69.500	70.300	70.300	1,877,860
2026-06-02	68.000	74.500	67.500	71.700	71.700	2,144,600
2026-06-01	65.100	67.900	64.600	67.900	67.900	746,026
2026-05-29	65.000	66.700	64.900	65.100	65.100	601,031
2026-05-28	64.600	65.500	63.500	65.000	65.000	892,195
2026-05-27	63.700	66.500	63.600	64.700	64.700	1,424,000
2026-05-26	62.100	64.700	61.800	63.000	63.000	1,434,000
2026-05-25	57.000	62.200	57.000	60.700	60.700	1,514,022
2026-05-22	57.800	57.800	56.600	56.600	56.600	357,100
2026-05-21	59.100	59.100	57.500	57.600	57.600	162,010
2026-05-20	61.200	61.200	58.100	58.100	58.100	182,002
2026-05-19	62.300	62.300	60.100	60.400	60.400	199,021
2026-05-18	61.000	62.300	59.000	62.300	62.300	528,653
2026-05-15	57.300	62.900	54.600	62.900	62.900	765,133
2026-05-14	56.900	58.500	56.900	57.300	57.300	157,105
2026-05-13	58.100	58.700	56.500	56.800	56.800	298,050
2026-05-12	59.800	60.300	58.100	58.400	58.400	450,120
2026-05-11	59.600	59.700	58.000	59.200	59.200	343,308
2026-05-08	60.600	61.400	59.400	59.500	59.500	298,104
2026-05-07	61.000	61.000	60.000	60.600	60.600	228,253
2026-05-06	62.600	62.600	59.800	60.800	60.800	591,001
2026-05-05	61.600	63.900	59.900	62.600	62.600	997,001
2026-05-04	62.500	62.700	61.100	61.400	61.400	303,031
2026-04-30	63.500	64.000	62.100	62.300	62.300	150,013
2026-04-29	64.900	64.900	63.500	63.500	63.500	116,002

← NewerPage 2 of 21 · 1,216 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.