Yao Sheng Electronic Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 133.00 | 140.50 | 131.00 | 133.00 | 133.00 | 1,222,000 |
| 2024-10-30 | 130.50 | 130.50 | 130.50 | 130.50 | 130.50 | 0 |
| 2024-10-29 | 130.00 | 131.00 | 128.50 | 130.50 | 130.50 | 304,000 |
| 2024-10-28 | 133.00 | 134.00 | 130.00 | 130.00 | 130.00 | 362,000 |
| 2024-10-25 | 135.00 | 136.50 | 132.50 | 133.00 | 133.00 | 265,000 |
| 2024-10-24 | 136.00 | 137.00 | 135.00 | 135.00 | 135.00 | 219,000 |
| 2024-10-23 | 138.50 | 138.50 | 136.00 | 137.00 | 137.00 | 142,000 |
| 2024-10-22 | 136.50 | 138.50 | 136.00 | 137.50 | 137.50 | 212,000 |
| 2024-10-21 | 135.00 | 138.00 | 134.50 | 136.50 | 136.50 | 218,000 |
| 2024-10-18 | 137.00 | 137.50 | 135.50 | 135.50 | 135.50 | 352,000 |
| 2024-10-17 | 138.50 | 140.00 | 136.50 | 137.00 | 137.00 | 645,000 |
| 2024-10-16 | 139.00 | 140.50 | 139.00 | 139.00 | 139.00 | 226,000 |
| 2024-10-15 | 141.00 | 143.50 | 139.50 | 139.50 | 139.50 | 448,000 |
| 2024-10-14 | 142.00 | 143.00 | 139.50 | 141.50 | 141.50 | 329,000 |
| 2024-10-11 | 143.50 | 145.50 | 141.00 | 141.50 | 141.50 | 422,000 |
| 2024-10-09 | 140.00 | 147.50 | 140.00 | 144.50 | 144.50 | 926,000 |
| 2024-10-08 | 139.50 | 140.50 | 138.50 | 140.00 | 140.00 | 174,000 |
| 2024-10-07 | 139.00 | 141.50 | 137.00 | 141.00 | 141.00 | 426,000 |
| 2024-10-04 | 138.00 | 139.50 | 136.50 | 139.00 | 139.00 | 262,000 |
| 2024-10-01 | 138.00 | 140.50 | 138.00 | 139.50 | 139.50 | 189,000 |
| 2024-09-30 | 139.00 | 140.00 | 138.50 | 138.50 | 138.50 | 204,000 |
| 2024-09-27 | 140.00 | 140.50 | 136.50 | 139.00 | 139.00 | 607,000 |
| 2024-09-26 | 142.50 | 143.50 | 138.50 | 139.00 | 139.00 | 637,000 |
| 2024-09-25 | 145.00 | 145.00 | 142.00 | 143.00 | 143.00 | 262,000 |
| 2024-09-24 | 145.00 | 145.50 | 140.00 | 140.50 | 140.50 | 533,000 |
| 2024-09-23 | 146.00 | 147.00 | 144.50 | 145.00 | 145.00 | 376,000 |
| 2024-09-20 | 147.50 | 147.50 | 144.00 | 144.50 | 144.50 | 637,000 |
| 2024-09-19 | 143.00 | 145.50 | 143.00 | 145.00 | 145.00 | 271,000 |
| 2024-09-18 | 146.50 | 148.00 | 143.00 | 143.00 | 143.00 | 503,000 |
| 2024-09-16 | 150.00 | 151.50 | 148.00 | 148.00 | 148.00 | 387,000 |
| 2024-09-13 | 150.50 | 152.50 | 146.50 | 148.50 | 148.50 | 558,000 |
| 2024-09-12 | 151.00 | 153.50 | 149.00 | 150.50 | 150.50 | 858,000 |
| 2024-09-11 | 142.50 | 151.50 | 142.50 | 150.50 | 150.50 | 1,155,000 |
| 2024-09-10 | 145.50 | 147.00 | 144.00 | 144.00 | 144.00 | 422,000 |
| 2024-09-09 | 139.00 | 145.00 | 138.00 | 145.00 | 145.00 | 472,000 |
| 2024-09-06 | 143.50 | 145.50 | 139.00 | 140.00 | 140.00 | 440,000 |
| 2024-09-05 | 139.50 | 146.00 | 139.50 | 142.00 | 142.00 | 737,000 |
| 2024-09-04 | 140.00 | 141.00 | 136.00 | 138.00 | 138.00 | 540,000 |
| 2024-09-03 | 141.00 | 145.50 | 139.00 | 144.50 | 144.50 | 665,000 |
| 2024-09-02 | 135.00 | 144.00 | 135.00 | 141.50 | 141.50 | 865,000 |
| 2024-08-30 | 133.00 | 136.50 | 133.00 | 134.00 | 134.00 | 276,000 |
| 2024-08-29 | 132.50 | 134.00 | 131.50 | 133.50 | 133.50 | 208,000 |
| 2024-08-28 | 129.00 | 137.50 | 129.00 | 134.50 | 134.50 | 467,000 |
| 2024-08-27 | 130.00 | 130.50 | 127.50 | 129.00 | 129.00 | 186,000 |
| 2024-08-26 | 131.00 | 132.50 | 128.00 | 128.50 | 128.50 | 308,000 |
| 2024-08-23 | 129.00 | 132.50 | 128.00 | 131.00 | 131.00 | 181,000 |
| 2024-08-22 | 130.50 | 131.50 | 129.00 | 129.50 | 129.50 | 90,000 |
| 2024-08-21 | 132.00 | 132.00 | 127.00 | 129.00 | 129.00 | 343,000 |
| 2024-08-20 | 131.00 | 133.50 | 130.50 | 131.00 | 131.00 | 126,000 |
| 2024-08-19 | 133.50 | 136.00 | 130.00 | 130.50 | 130.50 | 234,000 |
| 2024-08-16 | 131.50 | 133.50 | 130.50 | 133.00 | 133.00 | 172,000 |
| 2024-08-15 | 131.50 | 132.50 | 129.50 | 129.50 | 129.50 | 235,000 |
| 2024-08-14 | 134.50 | 136.50 | 131.50 | 131.50 | 131.50 | 363,000 |
| 2024-08-13 | 136.00 | 140.00 | 134.00 | 134.50 | 134.50 | 283,000 |
| 2024-08-12 | 139.00 | 139.50 | 136.50 | 137.00 | 136.10 | 195,000 |
| 2024-08-09 | 138.00 | 141.50 | 136.50 | 137.00 | 136.10 | 447,000 |
| 2024-08-08 | 130.00 | 138.00 | 129.50 | 134.00 | 133.12 | 219,000 |
| 2024-08-07 | 125.00 | 135.00 | 125.00 | 134.00 | 133.12 | 628,000 |
| 2024-08-06 | 134.50 | 134.50 | 118.00 | 123.00 | 122.19 | 1,264,000 |
| 2024-08-05 | 142.00 | 142.00 | 131.00 | 131.00 | 130.14 | 1,104,000 |
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.