Yao Sheng Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	62.800	66.600	62.000	64.600	64.600	499,100
2026-04-27	65.900	65.900	62.200	63.500	63.500	415,011
2026-04-24	66.000	66.000	64.800	65.100	65.100	262,000
2026-04-23	67.700	67.700	65.100	65.700	65.700	390,005
2026-04-22	70.000	70.500	66.700	67.300	67.300	620,020
2026-04-21	66.600	68.900	65.100	68.900	68.900	692,632
2026-04-20	65.200	66.600	64.900	65.100	65.100	252,275
2026-04-17	66.800	67.900	65.200	65.400	65.400	524,084
2026-04-16	67.500	68.600	66.200	67.400	67.400	412,001
2026-04-15	68.400	68.900	67.100	67.200	67.200	416,110
2026-04-14	65.800	68.000	65.100	66.500	66.500	257,104
2026-04-13	65.400	67.000	64.900	65.400	65.400	158,000
2026-04-10	66.100	66.400	65.100	65.300	65.300	226,212
2026-04-09	68.100	69.000	66.500	66.500	66.500	147,104
2026-04-08	68.500	69.500	67.000	68.100	68.100	358,032
2026-04-07	65.300	66.400	64.600	65.900	65.900	138,005
2026-04-02	68.800	69.000	65.800	65.800	65.800	163,015
2026-04-01	66.400	67.200	66.000	67.000	67.000	112,001
2026-03-31	65.800	67.800	64.500	65.300	65.300	538,204
2026-03-30	66.000	67.500	65.500	65.900	65.900	228,020
2026-03-27	68.100	68.200	66.500	67.100	67.100	142,053
2026-03-26	68.300	68.600	67.600	67.700	67.700	114,545
2026-03-25	67.900	70.300	67.900	68.300	68.300	239,189
2026-03-24	69.800	71.000	67.100	68.000	68.000	368,710
2026-03-23	69.200	71.200	66.300	69.500	69.500	1,256,000
2026-03-20	68.100	70.900	68.100	69.400	69.400	248,000
2026-03-19	70.200	70.200	68.500	68.500	68.500	305,002
2026-03-18	73.000	73.200	70.200	70.500	70.500	572,001
2026-03-17	69.600	73.300	69.300	70.800	70.800	799,502
2026-03-16	68.900	69.100	66.800	68.400	68.400	505,000
2026-03-13	67.000	70.800	64.800	67.600	67.600	1,059,003
2026-03-12	75.100	75.800	70.000	70.100	70.100	998,008
2026-03-11	75.000	77.100	75.000	75.900	75.900	399,011
2026-03-10	78.500	79.100	76.800	77.200	77.200	383,000
2026-03-09	78.000	78.200	76.500	77.900	77.900	586,005
2026-03-06	82.400	83.200	80.900	81.700	81.700	435,005
2026-03-05	80.100	84.000	80.000	81.300	81.300	700,041
2026-03-04	81.200	81.200	77.100	79.200	79.200	859,004
2026-03-03	83.000	86.000	81.300	82.800	82.800	1,264,000
2026-03-02	80.000	84.800	78.300	83.200	83.200	1,591,000
2026-02-26	88.800	89.400	79.200	81.600	81.600	4,411,306
2026-02-25	81.700	81.700	80.000	81.700	81.700	2,654,204
2026-02-24	71.000	74.300	70.800	74.300	74.300	1,208,102
2026-02-23	62.400	67.600	61.700	67.600	67.600	1,535,995
2026-02-11	63.000	63.500	62.000	62.100	62.100	777,051
2026-02-10	64.300	65.000	63.600	63.600	63.600	272,003
2026-02-09	65.400	66.300	64.000	64.000	64.000	311,007
2026-02-06	66.700	66.700	64.000	64.800	64.800	501,216
2026-02-05	67.900	67.900	66.700	67.100	67.100	284,001
2026-02-04	67.500	68.400	67.200	67.900	67.900	218,000
2026-02-03	67.500	68.400	67.100	67.900	67.900	350,838
2026-02-02	69.900	70.000	67.100	67.100	67.100	495,000
2026-01-30	69.400	70.400	68.100	69.900	69.900	334,000
2026-01-29	71.500	71.500	69.600	69.600	69.600	519,030
2026-01-28	71.700	74.000	71.100	71.400	71.400	460,004
2026-01-27	73.900	73.900	71.200	71.200	71.200	377,012
2026-01-26	74.700	75.400	73.000	73.000	73.000	483,001
2026-01-23	76.800	77.000	74.800	74.800	74.800	407,010
2026-01-22	76.300	76.800	73.700	75.900	75.900	1,212,021
2026-01-21	76.200	77.400	73.300	74.700	74.700	2,081,004

← NewerPage 3 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.