Yao Sheng Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	71.200	74.400	70.800	70.800	70.800	1,240,050
2025-10-22	70.000	71.600	69.400	71.200	71.200	304,010
2025-10-21	66.300	70.000	66.300	69.300	69.300	413,001
2025-10-20	65.000	66.200	64.600	65.400	65.400	130,001
2025-10-17	64.600	66.000	64.400	65.000	65.000	139,000
2025-10-16	64.000	65.800	63.900	64.400	64.400	105,001
2025-10-15	63.200	64.500	62.900	64.000	64.000	160,150
2025-10-14	64.200	66.400	62.600	62.800	62.800	291,000
2025-10-13	63.100	65.000	62.000	63.800	63.800	212,003
2025-10-09	66.600	67.100	65.000	65.600	65.600	304,002
2025-10-08	67.200	68.400	66.000	66.500	66.500	255,001
2025-10-07	69.000	69.100	67.100	67.200	67.200	447,489
2025-10-03	70.000	70.900	69.600	69.600	69.600	156,000
2025-10-02	70.400	71.900	69.900	70.000	70.000	208,000
2025-10-01	72.700	72.700	70.200	70.400	70.400	139,000
2025-09-30	70.000	71.300	69.700	70.600	70.600	258,020
2025-09-29	70.700	70.700	70.700	70.700	70.700	0
2025-09-26	72.400	72.400	70.200	70.700	70.700	272,050
2025-09-25	74.000	75.000	72.400	72.400	72.400	313,070
2025-09-24	74.700	74.900	73.400	73.600	73.600	243,121
2025-09-23	73.300	75.000	72.800	73.900	73.900	383,008
2025-09-22	72.000	74.100	72.000	73.000	73.000	174,040
2025-09-19	73.600	73.600	71.500	72.800	72.800	250,071
2025-09-18	73.600	74.300	73.200	73.600	73.600	474,000
2025-09-17	68.900	74.800	68.400	73.600	73.600	1,337,300
2025-09-16	68.000	68.100	67.000	68.100	68.100	162,000
2025-09-15	69.100	69.400	66.200	67.100	67.100	373,000
2025-09-12	70.000	71.900	68.900	68.900	68.900	331,000
2025-09-11	68.400	69.600	67.200	69.500	69.500	232,020
2025-09-10	68.900	69.000	67.200	68.100	68.100	232,094
2025-09-09	68.400	69.500	67.700	68.800	68.800	191,100
2025-09-08	67.800	68.200	66.800	67.900	67.900	151,275
2025-09-05	67.700	68.000	66.700	67.200	67.200	131,081
2025-09-04	69.000	69.300	67.600	67.600	67.600	252,021
2025-09-03	68.000	69.600	68.000	68.700	68.700	212,100
2025-09-02	67.300	68.100	66.500	68.000	68.000	191,000
2025-09-01	71.400	71.400	67.200	67.200	67.200	440,478
2025-08-29	70.700	72.000	70.500	70.600	70.600	397,055
2025-08-28	68.900	71.500	68.100	69.800	69.800	554,057
2025-08-27	68.100	69.500	67.800	68.500	68.500	341,000
2025-08-26	68.000	68.700	67.000	68.300	68.300	466,010
2025-08-25	67.400	68.400	66.700	67.600	67.600	428,335
2025-08-22	66.400	67.100	66.000	66.900	66.900	217,050
2025-08-21	66.000	68.100	66.000	66.200	66.200	461,000
2025-08-20	65.600	66.500	63.700	65.100	65.100	574,000
2025-08-19	65.200	66.000	64.100	65.300	65.300	284,000
2025-08-18	63.800	66.000	63.200	64.800	64.800	382,407
2025-08-15	62.800	64.000	61.600	63.600	63.600	523,690
2025-08-14	65.200	65.200	62.500	62.500	62.500	218,070
2025-08-13	64.900	65.100	63.400	63.500	63.500	277,000
2025-08-12	67.000	67.100	64.600	64.900	64.900	308,010
2025-08-11	67.000	69.300	66.900	67.000	67.000	855,000
2025-08-08	65.600	67.100	65.000	66.000	66.000	721,120
2025-08-07	62.200	66.500	61.200	66.000	66.000	884,314
2025-08-06	61.100	61.100	60.200	60.500	60.500	175,012
2025-08-05	60.200	62.000	60.200	61.400	61.400	163,052
2025-08-04	59.800	60.200	58.800	60.000	60.000	149,000
2025-08-01	60.300	60.300	60.300	60.300	60.300	258,296
2025-07-31	61.600	62.700	60.300	60.300	60.300	264,060
2025-07-30	60.300	60.800	59.400	60.800	60.800	250,168

← NewerPage 5 of 21 · 1,220 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.