Yao Sheng Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	62.000	62.000	60.000	60.000	60.000	382,863
2025-07-28	63.000	63.000	60.400	61.300	61.300	1,008,151
2025-07-25	63.300	63.800	61.900	63.000	63.000	408,000
2025-07-24	63.900	64.300	62.900	63.900	63.900	236,020
2025-07-23	64.200	64.400	62.500	63.700	63.700	525,109
2025-07-22	66.400	66.400	63.000	63.700	63.700	570,000
2025-07-21	65.900	66.900	65.700	66.400	66.400	148,107
2025-07-18	66.400	67.100	65.500	66.400	66.400	294,016
2025-07-17	66.800	67.700	65.700	66.400	66.400	350,000
2025-07-16	66.400	67.000	65.600	66.400	66.400	785,004
2025-07-15	64.200	67.100	64.200	66.400	66.400	412,004
2025-07-14	66.100	66.100	64.400	64.800	64.800	194,061
2025-07-11	66.000	66.900	66.000	66.500	66.500	189,050
2025-07-10	66.200	66.800	64.200	65.500	65.500	366,264
2025-07-09	66.900	66.900	65.500	66.200	66.200	112,310
2025-07-08	68.000	68.000	65.400	66.700	66.700	265,051
2025-07-07	70.000	70.000	67.100	67.400	67.400	388,251
2025-07-04	74.200	74.200	69.500	69.500	69.500	575,550
2025-07-03	73.900	74.000	72.600	73.000	73.000	239,046
2025-07-02	71.000	73.500	70.100	73.000	73.000	304,030
2025-07-01	70.800	71.800	69.500	70.800	70.800	763,144
2025-06-30	72.200	72.200	69.400	70.800	70.800	455,010
2025-06-27	72.500	73.200	71.400	71.400	71.400	499,001
2025-06-26	71.700	74.700	71.700	72.300	72.300	437,011
2025-06-25	72.700	72.900	70.800	70.800	70.800	153,000
2025-06-24	71.800	72.500	71.000	71.600	71.600	144,040
2025-06-23	70.600	70.800	68.500	70.200	70.200	347,000
2025-06-20	71.400	73.200	70.000	72.300	72.300	287,030
2025-06-19	74.200	74.200	71.400	71.400	71.400	312,200
2025-06-18	74.400	75.400	73.400	73.400	73.400	236,050
2025-06-17	75.000	75.800	72.800	74.300	74.300	613,081
2025-06-16	76.100	76.100	73.800	73.800	73.800	285,067
2025-06-13	75.900	75.900	74.500	75.700	75.700	268,912
2025-06-12	75.700	76.300	74.300	75.400	75.400	559,004
2025-06-11	76.700	77.900	75.400	75.700	75.700	618,012
2025-06-10	76.300	79.000	76.100	76.700	76.700	1,211,000
2025-06-09	78.900	81.500	76.600	76.600	76.600	2,187,242
2025-06-06	78.000	80.400	75.500	78.000	78.000	2,735,097
2025-06-05	68.400	74.500	68.400	74.500	74.500	1,166,338
2025-06-04	64.500	68.900	64.200	67.800	67.800	786,041
2025-06-03	64.200	65.100	60.300	63.500	63.500	909,010
2025-06-02	62.900	64.700	62.000	63.100	63.100	361,002
2025-05-29	64.400	64.600	62.700	62.900	62.900	346,000
2025-05-28	65.500	65.800	63.100	63.500	63.500	659,550
2025-05-27	67.000	68.200	65.000	65.100	65.100	545,045
2025-05-26	68.000	68.000	66.300	66.900	66.900	420,119
2025-05-23	69.400	69.400	67.400	68.000	68.000	99,650
2025-05-22	66.300	69.000	65.900	69.000	69.000	739,045
2025-05-21	68.000	69.100	66.500	67.000	67.000	852,141
2025-05-20	71.300	71.900	68.000	68.100	68.100	1,115,860
2025-05-19	72.100	72.200	70.500	70.600	70.600	356,060
2025-05-16	73.600	74.600	72.100	72.100	72.100	582,220
2025-05-15	73.700	73.700	72.300	73.500	73.500	485,050
2025-05-14	73.300	74.100	71.400	72.700	72.700	1,507,081
2025-05-13	72.400	73.900	70.400	72.500	72.500	1,358,338
2025-05-12	73.000	74.300	71.500	71.500	71.500	641,050
2025-05-09	70.700	73.200	70.600	72.300	72.300	462,001
2025-05-08	73.700	75.500	70.400	70.600	70.600	706,020
2025-05-07	72.600	74.300	70.400	73.700	73.700	446,020
2025-05-06	74.800	76.500	72.700	72.700	72.700	353,031

← NewerPage 6 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.