Yao Sheng Electronic Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 101.00 | 104.50 | 98.500 | 102.50 | 102.50 | 2,811,399 |
| 2025-02-04 | 89.700 | 98.200 | 89.700 | 98.200 | 98.200 | 1,038,000 |
| 2025-02-03 | 87.900 | 90.500 | 86.900 | 89.300 | 89.300 | 502,006 |
| 2025-01-22 | 84.300 | 86.200 | 83.700 | 86.200 | 86.200 | 222,000 |
| 2025-01-21 | 84.900 | 85.900 | 84.300 | 84.300 | 84.300 | 84,000 |
| 2025-01-20 | 84.600 | 85.400 | 83.700 | 84.500 | 84.500 | 135,000 |
| 2025-01-17 | 84.200 | 85.200 | 84.100 | 84.600 | 84.600 | 85,000 |
| 2025-01-16 | 84.300 | 87.200 | 83.900 | 84.000 | 84.000 | 167,000 |
| 2025-01-15 | 84.000 | 86.900 | 83.000 | 84.200 | 84.200 | 188,000 |
| 2025-01-14 | 82.500 | 83.800 | 81.400 | 83.000 | 83.000 | 251,000 |
| 2025-01-13 | 85.600 | 85.600 | 81.300 | 81.500 | 81.500 | 443,000 |
| 2025-01-10 | 85.400 | 87.000 | 85.100 | 85.500 | 85.500 | 175,000 |
| 2025-01-09 | 89.600 | 89.600 | 85.000 | 85.400 | 85.400 | 408,000 |
| 2025-01-08 | 90.900 | 90.900 | 89.500 | 89.500 | 89.500 | 43,000 |
| 2025-01-07 | 91.000 | 92.000 | 90.000 | 90.400 | 90.400 | 131,000 |
| 2025-01-06 | 90.000 | 90.600 | 88.700 | 90.300 | 90.300 | 216,000 |
| 2025-01-03 | 92.300 | 92.300 | 89.300 | 89.800 | 89.800 | 152,000 |
| 2025-01-02 | 91.400 | 92.400 | 90.700 | 90.700 | 90.700 | 163,000 |
| 2024-12-31 | 90.200 | 91.600 | 90.000 | 91.400 | 91.400 | 179,000 |
| 2024-12-30 | 90.000 | 91.800 | 89.000 | 90.000 | 90.000 | 206,000 |
| 2024-12-27 | 91.900 | 93.000 | 90.000 | 90.000 | 90.000 | 298,000 |
| 2024-12-26 | 91.700 | 93.600 | 91.700 | 91.800 | 91.800 | 204,000 |
| 2024-12-25 | 90.100 | 92.800 | 90.100 | 91.600 | 91.600 | 294,000 |
| 2024-12-24 | 93.200 | 93.700 | 89.600 | 90.000 | 90.000 | 488,000 |
| 2024-12-23 | 93.500 | 94.500 | 93.300 | 93.400 | 93.400 | 235,000 |
| 2024-12-20 | 93.800 | 96.000 | 92.500 | 92.500 | 92.500 | 392,000 |
| 2024-12-19 | 92.100 | 94.000 | 91.800 | 92.500 | 92.500 | 204,000 |
| 2024-12-18 | 92.500 | 93.500 | 91.900 | 92.700 | 92.700 | 208,000 |
| 2024-12-17 | 93.400 | 94.800 | 92.100 | 93.500 | 93.500 | 176,000 |
| 2024-12-16 | 95.500 | 95.700 | 92.100 | 92.100 | 92.100 | 310,000 |
| 2024-12-13 | 92.100 | 97.400 | 91.800 | 95.500 | 95.500 | 1,063,000 |
| 2024-12-12 | 102.50 | 103.00 | 91.400 | 92.000 | 92.000 | 1,817,000 |
| 2024-12-11 | 102.00 | 102.50 | 101.00 | 101.50 | 101.50 | 233,000 |
| 2024-12-10 | 101.50 | 103.00 | 100.00 | 100.00 | 100.00 | 252,000 |
| 2024-12-09 | 105.00 | 105.50 | 102.50 | 103.00 | 103.00 | 245,000 |
| 2024-12-06 | 106.00 | 106.00 | 104.50 | 104.50 | 104.50 | 116,000 |
| 2024-12-05 | 107.00 | 107.00 | 105.00 | 105.00 | 105.00 | 111,000 |
| 2024-12-04 | 105.00 | 106.50 | 104.50 | 105.00 | 105.00 | 140,000 |
| 2024-12-03 | 106.00 | 109.50 | 105.00 | 105.00 | 105.00 | 230,000 |
| 2024-12-02 | 105.50 | 106.50 | 104.00 | 105.50 | 105.50 | 173,000 |
| 2024-11-29 | 103.50 | 105.50 | 103.50 | 105.00 | 105.00 | 120,000 |
| 2024-11-28 | 104.50 | 104.50 | 102.00 | 104.00 | 104.00 | 254,000 |
| 2024-11-27 | 106.00 | 106.50 | 103.50 | 104.00 | 104.00 | 262,000 |
| 2024-11-26 | 109.00 | 109.00 | 106.00 | 106.00 | 106.00 | 188,000 |
| 2024-11-25 | 108.00 | 108.50 | 107.00 | 108.50 | 108.50 | 142,000 |
| 2024-11-22 | 107.00 | 109.50 | 107.00 | 107.50 | 107.50 | 220,000 |
| 2024-11-21 | 107.50 | 108.00 | 104.00 | 107.00 | 107.00 | 368,000 |
| 2024-11-20 | 112.00 | 112.00 | 107.00 | 107.00 | 107.00 | 316,728 |
| 2024-11-19 | 110.00 | 112.00 | 108.00 | 111.00 | 111.00 | 260,000 |
| 2024-11-18 | 111.00 | 111.50 | 107.00 | 108.00 | 108.00 | 338,000 |
| 2024-11-15 | 111.50 | 114.00 | 110.50 | 111.50 | 111.50 | 388,000 |
| 2024-11-14 | 110.50 | 113.50 | 110.00 | 111.00 | 111.00 | 420,000 |
| 2024-11-13 | 113.00 | 113.00 | 109.00 | 110.50 | 110.50 | 483,000 |
| 2024-11-12 | 118.00 | 118.00 | 110.00 | 110.50 | 110.50 | 1,317,000 |
| 2024-11-11 | 120.00 | 121.50 | 118.00 | 119.00 | 119.00 | 468,000 |
| 2024-11-08 | 126.50 | 127.00 | 119.00 | 120.00 | 120.00 | 924,000 |
| 2024-11-07 | 126.50 | 127.00 | 122.50 | 127.00 | 127.00 | 537,000 |
| 2024-11-06 | 123.00 | 124.00 | 122.00 | 123.50 | 123.50 | 344,000 |
| 2024-11-05 | 126.50 | 127.00 | 122.00 | 122.50 | 122.50 | 606,000 |
| 2024-11-04 | 133.50 | 133.50 | 125.50 | 126.50 | 126.50 | 968,000 |
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.