Yao Sheng Electronic Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-05 | 80.800 | 80.800 | 74.400 | 75.600 | 75.600 | 541,000 |
| 2025-05-02 | 81.500 | 81.800 | 79.400 | 80.000 | 80.000 | 525,012 |
| 2025-04-30 | 81.300 | 82.900 | 80.600 | 80.700 | 80.700 | 190,001 |
| 2025-04-29 | 80.700 | 81.800 | 80.100 | 80.800 | 80.800 | 229,617 |
| 2025-04-28 | 80.000 | 82.700 | 79.900 | 81.300 | 81.300 | 658,008 |
| 2025-04-25 | 80.800 | 83.500 | 78.500 | 78.900 | 78.900 | 589,010 |
| 2025-04-24 | 81.200 | 82.000 | 80.000 | 80.000 | 80.000 | 114,001 |
| 2025-04-23 | 82.100 | 85.000 | 81.000 | 81.200 | 81.200 | 233,019 |
| 2025-04-22 | 80.100 | 82.100 | 80.100 | 81.100 | 81.100 | 261,012 |
| 2025-04-21 | 83.600 | 83.600 | 79.500 | 80.100 | 80.100 | 187,033 |
| 2025-04-18 | 84.500 | 84.700 | 83.200 | 83.600 | 83.600 | 105,020 |
| 2025-04-17 | 85.700 | 85.700 | 82.300 | 84.100 | 84.100 | 323,000 |
| 2025-04-16 | 82.900 | 87.400 | 82.100 | 84.400 | 84.400 | 553,016 |
| 2025-04-15 | 76.900 | 82.700 | 76.900 | 82.500 | 82.500 | 362,341 |
| 2025-04-14 | 74.400 | 78.000 | 73.500 | 76.100 | 76.100 | 426,500 |
| 2025-04-11 | 72.200 | 74.400 | 70.000 | 72.200 | 72.200 | 700,208 |
| 2025-04-10 | 73.500 | 78.100 | 73.500 | 77.700 | 77.700 | 915,663 |
| 2025-04-09 | 71.100 | 72.200 | 71.000 | 71.000 | 71.000 | 707,100 |
| 2025-04-08 | 78.800 | 78.800 | 78.800 | 78.800 | 78.800 | 264,004 |
| 2025-04-07 | 87.500 | 87.500 | 87.500 | 87.500 | 87.500 | 51,000 |
| 2025-04-02 | 98.200 | 98.800 | 96.300 | 97.200 | 97.200 | 115,312 |
| 2025-04-01 | 95.700 | 100.50 | 95.700 | 98.900 | 98.900 | 272,313 |
| 2025-03-31 | 99.300 | 100.50 | 95.000 | 95.400 | 95.400 | 674,035 |
| 2025-03-28 | 106.00 | 107.50 | 102.00 | 103.00 | 103.00 | 254,553 |
| 2025-03-27 | 106.00 | 109.00 | 106.00 | 107.50 | 107.50 | 148,030 |
| 2025-03-26 | 101.50 | 111.00 | 101.50 | 108.00 | 108.00 | 624,798 |
| 2025-03-25 | 103.50 | 104.00 | 101.00 | 101.50 | 101.50 | 177,006 |
| 2025-03-24 | 104.00 | 105.50 | 103.00 | 103.00 | 103.00 | 200,002 |
| 2025-03-21 | 108.50 | 108.50 | 104.00 | 104.00 | 104.00 | 210,348 |
| 2025-03-20 | 112.50 | 113.50 | 108.00 | 108.00 | 108.00 | 309,049 |
| 2025-03-19 | 112.00 | 116.00 | 111.00 | 111.50 | 111.50 | 711,054 |
| 2025-03-18 | 103.50 | 113.00 | 102.00 | 111.00 | 111.00 | 328,210 |
| 2025-03-17 | 104.50 | 106.00 | 103.50 | 103.50 | 103.50 | 161,564 |
| 2025-03-14 | 105.00 | 105.50 | 103.00 | 104.50 | 104.50 | 146,014 |
| 2025-03-13 | 108.00 | 108.50 | 103.50 | 104.00 | 104.00 | 447,101 |
| 2025-03-12 | 110.00 | 110.50 | 107.50 | 107.50 | 107.50 | 217,006 |
| 2025-03-11 | 110.50 | 110.50 | 106.00 | 109.50 | 109.50 | 382,032 |
| 2025-03-10 | 114.50 | 116.00 | 112.50 | 113.00 | 113.00 | 295,026 |
| 2025-03-07 | 114.00 | 115.50 | 112.50 | 113.00 | 113.00 | 219,013 |
| 2025-03-06 | 115.50 | 116.50 | 113.00 | 113.00 | 113.00 | 302,062 |
| 2025-03-05 | 114.00 | 116.50 | 113.50 | 115.50 | 115.50 | 273,300 |
| 2025-03-04 | 115.50 | 116.50 | 112.50 | 114.00 | 114.00 | 403,144 |
| 2025-03-03 | 118.00 | 120.50 | 117.00 | 117.00 | 117.00 | 384,152 |
| 2025-02-27 | 124.00 | 126.50 | 120.50 | 121.00 | 121.00 | 750,030 |
| 2025-02-26 | 126.00 | 127.00 | 124.00 | 124.00 | 124.00 | 630,554 |
| 2025-02-25 | 125.50 | 128.00 | 123.00 | 127.00 | 127.00 | 1,399,075 |
| 2025-02-24 | 116.00 | 125.00 | 116.00 | 125.00 | 125.00 | 1,026,354 |
| 2025-02-21 | 114.50 | 117.50 | 112.00 | 116.50 | 116.50 | 301,020 |
| 2025-02-20 | 114.00 | 115.50 | 112.00 | 114.00 | 114.00 | 329,333 |
| 2025-02-19 | 115.50 | 117.00 | 113.00 | 113.50 | 113.50 | 318,160 |
| 2025-02-18 | 117.00 | 117.00 | 114.50 | 115.50 | 115.50 | 300,011 |
| 2025-02-17 | 117.50 | 119.00 | 116.00 | 117.00 | 117.00 | 506,497 |
| 2025-02-14 | 122.00 | 124.00 | 113.50 | 116.00 | 116.00 | 1,227,994 |
| 2025-02-13 | 117.00 | 123.50 | 116.00 | 120.00 | 120.00 | 1,592,001 |
| 2025-02-12 | 111.00 | 116.00 | 111.00 | 115.00 | 115.00 | 747,104 |
| 2025-02-11 | 112.50 | 115.00 | 110.50 | 111.00 | 111.00 | 986,002 |
| 2025-02-10 | 112.50 | 113.50 | 109.00 | 112.50 | 112.50 | 1,187,101 |
| 2025-02-07 | 106.00 | 114.00 | 104.50 | 110.50 | 110.50 | 1,625,097 |
| 2025-02-06 | 105.00 | 108.50 | 103.50 | 104.00 | 104.00 | 1,585,210 |
| 2025-02-05 | 101.00 | 104.50 | 98.500 | 102.50 | 102.50 | 2,811,399 |
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.