Yao Sheng Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	76.200	77.400	73.300	74.700	74.700	2,081,004
2026-01-20	78.100	79.000	76.600	77.000	77.000	873,042
2026-01-19	79.300	79.500	75.400	78.200	78.200	2,582,017
2026-01-16	78.100	78.700	75.000	78.600	78.600	2,484,382
2026-01-15	81.900	82.500	77.400	78.000	78.000	2,299,199
2026-01-14	83.600	85.400	81.500	81.700	81.700	2,231,061
2026-01-13	87.000	87.700	80.700	83.600	83.600	4,766,100
2026-01-12	81.200	83.300	78.600	83.300	83.300	4,383,092
2026-01-09	73.000	76.400	73.000	75.800	75.800	1,108,005
2026-01-08	73.000	74.000	70.800	72.700	72.700	529,093
2026-01-07	75.800	76.500	73.000	73.000	73.000	966,142
2026-01-06	70.900	75.800	70.800	75.200	75.200	1,929,356
2026-01-05	71.200	71.500	69.200	70.600	70.600	834,000
2026-01-02	70.800	72.600	70.000	70.400	70.400	905,001
2025-12-31	71.100	71.100	69.700	70.100	70.100	419,139
2025-12-30	68.100	71.000	66.800	70.600	70.600	777,186
2025-12-29	70.000	71.700	68.100	68.100	68.100	550,021
2025-12-26	70.300	72.000	68.800	69.000	69.000	316,052
2025-12-24	69.700	74.000	69.700	70.300	70.300	936,002
2025-12-23	71.200	72.300	69.100	69.400	69.400	232,000
2025-12-22	66.900	70.700	66.400	70.200	70.200	463,100
2025-12-19	66.100	67.200	65.700	66.300	66.300	82,000
2025-12-18	66.200	66.700	65.600	65.800	65.800	145,253
2025-12-17	67.600	68.000	66.500	66.800	66.800	162,001
2025-12-16	70.000	70.000	67.000	67.500	67.500	314,050
2025-12-15	66.700	70.400	66.700	69.300	69.300	390,050
2025-12-12	68.200	68.900	67.200	67.200	67.200	158,051
2025-12-11	67.000	68.400	67.000	68.200	68.200	190,010
2025-12-10	68.400	68.500	66.800	67.600	67.600	175,020
2025-12-09	69.300	69.600	67.700	68.000	68.000	141,001
2025-12-08	68.500	69.300	67.700	69.200	69.200	161,001
2025-12-05	68.800	69.300	67.200	67.200	67.200	139,188
2025-12-04	68.300	68.600	67.100	67.200	67.200	160,002
2025-12-03	68.600	69.800	67.700	67.800	67.800	105,000
2025-12-02	70.000	70.400	67.400	67.400	67.400	207,000
2025-12-01	69.800	70.200	68.400	69.200	69.200	218,300
2025-11-28	69.400	70.400	68.500	69.800	69.800	385,010
2025-11-27	69.200	69.700	67.900	68.900	68.900	308,536
2025-11-26	68.400	70.400	68.400	68.900	68.900	366,006
2025-11-25	65.600	70.100	65.600	68.400	68.400	578,000
2025-11-24	62.700	66.000	62.700	65.600	65.600	242,051
2025-11-21	63.300	64.200	62.000	63.700	63.700	198,000
2025-11-20	63.500	64.400	61.600	63.300	63.300	329,000
2025-11-19	64.600	65.900	62.400	63.100	63.100	272,000
2025-11-18	65.600	66.100	63.800	64.000	64.000	217,008
2025-11-17	68.500	68.500	65.600	65.600	65.600	257,265
2025-11-14	65.100	69.500	65.000	68.500	68.500	354,683
2025-11-13	64.600	66.500	63.300	66.000	66.000	375,210
2025-11-12	65.000	65.900	63.800	63.900	63.900	270,069
2025-11-11	65.700	66.100	64.200	64.300	64.300	308,001
2025-11-10	65.900	66.600	64.100	65.700	65.700	585,292
2025-11-07	67.600	67.600	65.100	65.300	65.300	284,230
2025-11-06	67.500	69.500	66.900	67.700	67.700	308,000
2025-11-05	70.000	70.000	67.000	67.500	67.500	408,001
2025-11-04	70.300	70.700	68.900	69.500	69.500	352,000
2025-11-03	70.900	71.900	70.000	70.900	70.900	264,000
2025-10-31	70.000	70.900	69.000	70.100	70.100	248,000
2025-10-30	69.900	70.700	69.100	69.600	69.600	157,000
2025-10-29	70.000	70.200	68.400	69.500	69.500	224,010
2025-10-28	70.100	71.300	69.200	70.000	70.000	321,001

← NewerPage 4 of 5 · 245 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.