Yao Sheng Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	21.725	22.382	21.725	21.865	21.354	431,571
2022-02-14	21.819	22.100	21.631	21.725	21.217	497,639
2022-02-11	21.725	22.429	21.725	22.288	21.767	455,014
2022-02-10	22.241	22.522	21.912	22.100	21.583	564,772
2022-02-09	21.959	22.429	21.631	22.100	21.583	686,252
2022-02-08	22.241	22.757	21.819	21.959	21.446	2,662,956
2022-02-07	19.754	21.396	19.754	21.396	20.896	712,892
2022-01-26	18.909	19.472	18.816	19.472	19.017	411,324
2022-01-25	18.909	19.238	18.581	18.909	18.467	494,442
2022-01-24	18.816	19.144	18.299	18.909	18.467	418,784
2022-01-21	19.003	19.097	18.628	18.863	18.422	333,535
2022-01-20	19.426	19.426	19.003	19.003	18.559	188,612
2022-01-19	19.707	19.801	19.285	19.379	18.926	229,105
2022-01-18	19.613	20.036	19.613	19.942	19.476	173,694
2022-01-17	18.628	19.660	18.628	19.566	19.109	385,750
2022-01-14	19.426	19.426	18.487	18.628	18.192	352,716
2022-01-13	19.472	20.129	19.332	19.613	19.155	645,758
2022-01-12	19.613	20.036	19.332	19.426	18.971	273,861
2022-01-11	20.176	20.880	19.566	19.660	19.201	401,734
2022-01-10	19.472	20.411	18.956	20.176	19.705	624,446
2022-01-07	20.552	20.552	19.238	19.519	19.063	663,874
2022-01-06	20.692	20.833	20.364	20.552	20.071	313,288
2022-01-05	21.115	21.115	20.692	20.692	20.209	490,180
2022-01-04	21.021	21.725	20.739	21.115	20.621	2,000,147
2022-01-03	21.584	21.772	20.974	20.974	20.484	435,833
2021-12-30	21.584	21.725	21.302	21.490	20.988	433,702
2021-12-29	21.772	21.865	21.396	21.443	20.942	514,689
2021-12-28	21.631	21.912	21.584	21.584	21.079	724,613
2021-12-27	21.819	22.851	21.584	21.631	21.125	5,041,395
2021-12-24	22.147	22.475	21.772	21.819	21.308	1,668,743
2021-12-23	21.912	22.616	21.631	22.147	21.629	2,009,738
2021-12-22	22.053	22.100	21.584	21.772	21.263	449,686
2021-12-21	21.490	21.772	21.068	21.772	21.263	604,200
2021-12-20	21.865	22.194	20.646	20.927	20.438	1,287,255
2021-12-17	22.710	22.945	22.006	22.100	21.583	848,224
2021-12-16	22.992	22.992	22.429	22.710	22.179	802,403
2021-12-15	22.429	23.039	22.429	22.710	22.179	687,317
2021-12-14	23.649	23.649	22.194	22.522	21.996	1,951,129
2021-12-13	23.039	23.649	22.569	23.414	22.866	1,285,124
2021-12-10	22.757	23.649	22.710	22.804	22.271	1,490,786
2021-12-09	23.039	24.305	22.616	22.616	22.088	3,113,708
2021-12-08	23.039	23.273	22.522	22.710	22.179	1,387,422
2021-12-07	23.273	23.273	22.194	22.241	21.721	774,697
2021-12-06	22.382	22.851	21.678	22.710	22.179	757,647
2021-12-03	22.241	23.085	22.147	22.382	21.858	843,962
2021-12-02	22.898	23.085	22.053	22.053	21.538	1,302,173
2021-12-01	22.616	23.179	22.522	22.945	22.408	984,622
2021-11-30	23.273	23.414	22.616	22.804	22.271	1,567,510
2021-11-29	21.819	22.945	21.819	22.522	21.996	1,480,130
2021-11-26	22.522	23.039	22.335	22.945	22.408	2,514,836
2021-11-25	21.490	23.555	21.490	23.179	22.637	4,891,144
2021-11-24	20.927	21.725	20.880	21.443	20.942	2,089,658
2021-11-23	22.429	22.429	20.552	20.552	20.071	6,946,703
2021-11-22	22.616	24.399	22.382	22.710	22.179	41,756,945
2021-11-19	23.461	23.883	22.100	22.522	21.996	6,862,520
2021-11-18	24.775	25.760	23.461	23.461	22.912	7,115,069
2021-11-17	25.760	26.088	24.493	24.493	23.920	3,356,667
2021-11-16	25.948	26.651	25.572	26.088	25.479	3,671,022
2021-11-15	25.713	26.933	24.212	26.464	25.845	8,522,739
2021-11-12	26.276	26.745	24.868	25.103	24.516	3,969,392

← NewerPage 20 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.