Yao Sheng Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	36.800	37.400	36.500	36.900	36.900	156,718
2026-10-19	36.700	36.950	36.100	36.550	36.550	134,250
2026-10-16	36.600	37.700	36.550	37.300	37.300	71,107
2026-10-15	37.900	38.500	37.150	37.200	37.200	172,000
2026-10-14	37.550	38.350	37.550	38.200	38.200	104,001
2026-10-13	38.850	38.900	37.700	37.800	37.800	141,001
2026-10-12	39.200	39.450	38.850	38.850	38.850	114,000
2026-10-08	39.050	39.700	38.900	39.250	39.250	124,000
2026-10-07	39.300	39.800	38.850	39.100	39.100	142,000
2026-10-06	40.050	40.400	39.400	39.400	39.400	241,001
2026-10-05	40.500	41.000	39.200	40.000	40.000	216,000
2026-10-02	41.800	41.800	39.700	39.750	39.750	245,001
2026-10-01	38.800	41.450	38.800	40.700	40.700	307,001
2026-09-30	38.650	39.050	38.450	38.800	38.800	185,002
2026-09-29	37.950	38.600	37.950	38.250	38.250	107,001
2026-09-24	37.750	38.150	37.750	37.950	37.950	17,020
2026-09-23	38.100	38.600	37.850	38.100	38.100	91,043
2026-09-22	38.050	38.650	37.450	38.000	38.000	181,059
2026-09-21	38.800	39.150	38.200	38.250	38.250	165,002
2026-09-18	37.500	40.650	37.500	39.150	39.150	294,010
2026-09-17	37.250	38.400	36.550	37.150	37.150	140,000
2026-09-16	36.800	37.450	36.700	36.700	36.700	81,000
2026-09-15	36.700	37.200	36.350	36.650	36.650	81,000
2026-09-14	36.500	37.200	36.100	36.500	36.500	85,011
2026-09-11	37.500	38.200	37.000	37.000	37.000	308,171
2026-09-10	38.800	38.800	38.050	38.400	38.400	105,229
2026-09-09	38.800	39.550	38.650	38.650	38.650	244,000
2026-09-08	39.100	39.450	38.350	39.450	39.450	168,000
2026-09-07	39.850	39.850	38.900	39.100	39.100	141,016
2026-09-04	40.300	40.500	39.800	40.000	40.000	79,001
2026-09-03	40.250	41.300	39.300	40.200	40.200	157,000
2026-09-02	38.100	40.600	38.050	40.200	40.200	188,000
2026-09-01	38.900	39.350	38.500	38.600	38.600	112,357
2026-08-31	39.700	39.700	38.700	38.800	38.800	112,002
2026-08-28	40.100	40.500	39.700	39.700	39.700	142,025
2026-08-27	40.350	41.350	40.000	40.000	40.000	155,000
2026-08-26	40.000	40.350	39.600	40.200	40.200	55,000
2026-08-25	39.150	39.850	39.150	39.450	39.450	75,000
2026-08-24	41.450	41.550	40.100	40.250	40.250	92,000
2026-08-21	41.950	42.000	41.250	41.450	41.450	101,000
2026-08-20	40.000	41.500	40.000	41.000	41.000	158,100
2026-08-19	41.500	42.200	39.500	39.500	39.500	226,062
2026-08-18	42.300	42.600	41.900	42.000	42.000	86,000
2026-08-17	42.650	43.500	42.250	43.000	43.000	159,152
2026-08-14	41.800	45.000	40.850	42.700	42.700	573,128
2026-08-13	43.050	43.150	41.700	41.800	41.800	170,026
2026-08-12	43.100	44.200	42.800	43.000	43.000	111,151
2026-08-11	42.400	44.450	42.200	44.000	44.000	199,000
2026-08-10	41.150	42.450	41.150	42.400	42.400	172,003
2026-08-07	41.600	42.350	41.200	41.400	41.400	183,100
2026-08-06	40.450	42.250	40.450	41.600	41.600	182,000
2026-08-05	42.000	42.000	41.200	41.450	41.450	162,001
2026-08-04	40.500	41.600	40.050	41.350	41.350	168,000
2026-08-03	39.900	41.000	39.150	40.250	40.250	196,000
2026-07-31	41.000	41.000	39.500	39.700	39.700	163,000
2026-07-30	38.800	39.000	37.550	38.350	38.350	522,000
2026-07-29	42.950	42.950	39.500	39.800	39.800	703,002
2026-07-28	42.200	42.900	40.650	42.900	42.900	639,000
2026-07-27	46.450	46.450	42.350	44.000	44.000	549,008
2026-07-24	47.600	48.400	46.050	46.450	46.450	253,051

Page 1 of 5 · 244 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.