Youngtek Electronics historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-06 | 68.000 | 68.900 | 65.700 | 68.000 | 68.000 | 572,000 |
| 2024-08-05 | 71.900 | 71.900 | 67.500 | 67.600 | 67.600 | 938,000 |
| 2024-08-02 | 73.500 | 73.800 | 72.900 | 72.900 | 72.900 | 282,000 |
| 2024-08-01 | 73.800 | 75.000 | 73.800 | 74.500 | 74.500 | 214,000 |
| 2024-07-31 | 73.300 | 73.900 | 73.300 | 73.500 | 73.500 | 161,000 |
| 2024-07-30 | 72.100 | 73.900 | 72.000 | 73.900 | 73.900 | 241,000 |
| 2024-07-29 | 73.100 | 73.600 | 72.400 | 72.400 | 72.400 | 356,000 |
| 2024-07-26 | 72.200 | 73.300 | 71.200 | 72.900 | 72.900 | 464,000 |
| 2024-07-25 | 74.100 | 74.100 | 74.100 | 74.100 | 74.100 | 0 |
| 2024-07-24 | 74.100 | 74.100 | 74.100 | 74.100 | 74.100 | 0 |
| 2024-07-23 | 74.400 | 74.900 | 74.000 | 74.100 | 74.100 | 308,000 |
| 2024-07-22 | 75.800 | 75.800 | 73.500 | 74.000 | 74.000 | 508,000 |
| 2024-07-19 | 77.200 | 77.400 | 75.600 | 75.600 | 75.600 | 524,000 |
| 2024-07-18 | 78.300 | 78.600 | 76.900 | 77.000 | 77.000 | 869,000 |
| 2024-07-17 | 79.400 | 79.400 | 78.500 | 78.600 | 78.600 | 394,000 |
| 2024-07-16 | 78.500 | 79.400 | 78.500 | 78.900 | 78.900 | 229,000 |
| 2024-07-15 | 79.500 | 80.000 | 78.800 | 78.900 | 78.900 | 306,000 |
| 2024-07-12 | 79.700 | 79.800 | 79.000 | 79.400 | 79.400 | 312,000 |
| 2024-07-11 | 79.000 | 80.600 | 79.000 | 79.800 | 79.800 | 610,000 |
| 2024-07-10 | 78.700 | 79.900 | 78.000 | 78.700 | 78.700 | 1,498,000 |
| 2024-07-09 | 83.500 | 83.700 | 79.900 | 80.500 | 80.500 | 1,263,000 |
| 2024-07-08 | 84.200 | 84.900 | 83.300 | 83.400 | 83.400 | 760,000 |
| 2024-07-05 | 83.600 | 84.400 | 83.100 | 84.000 | 84.000 | 1,117,000 |
| 2024-07-04 | 83.300 | 83.800 | 82.100 | 83.300 | 83.300 | 1,364,000 |
| 2024-07-03 | 82.900 | 83.700 | 82.000 | 82.200 | 82.200 | 1,048,000 |
| 2024-07-02 | 80.100 | 82.800 | 79.600 | 82.100 | 82.100 | 2,312,000 |
| 2024-07-01 | 80.800 | 80.800 | 78.700 | 79.700 | 79.700 | 858,000 |
| 2024-06-28 | 78.700 | 79.900 | 78.000 | 79.300 | 79.300 | 1,406,000 |
| 2024-06-27 | 75.800 | 78.800 | 75.100 | 78.200 | 78.200 | 1,462,000 |
| 2024-06-26 | 76.700 | 76.700 | 75.700 | 75.800 | 75.800 | 255,000 |
| 2024-06-25 | 75.600 | 76.500 | 74.800 | 76.400 | 76.400 | 489,000 |
| 2024-06-24 | 75.200 | 76.100 | 75.000 | 75.600 | 75.600 | 529,000 |
| 2024-06-21 | 75.100 | 75.300 | 74.600 | 75.200 | 75.200 | 232,000 |
| 2024-06-20 | 75.000 | 75.700 | 74.900 | 75.200 | 75.200 | 282,000 |
| 2024-06-19 | 75.400 | 75.800 | 74.400 | 75.000 | 75.000 | 568,000 |
| 2024-06-18 | 73.800 | 74.900 | 73.800 | 74.900 | 74.900 | 496,000 |
| 2024-06-17 | 73.300 | 73.600 | 73.000 | 73.600 | 73.600 | 230,000 |
| 2024-06-14 | 74.100 | 74.200 | 73.300 | 73.300 | 73.300 | 181,000 |
| 2024-06-13 | 72.900 | 73.900 | 72.900 | 73.800 | 73.800 | 321,000 |
| 2024-06-12 | 72.800 | 73.500 | 72.800 | 73.200 | 73.200 | 452,000 |
| 2024-06-11 | 72.800 | 73.400 | 72.800 | 73.200 | 73.200 | 303,000 |
| 2024-06-07 | 73.000 | 73.600 | 72.700 | 72.700 | 72.700 | 289,000 |
| 2024-06-06 | 73.000 | 73.400 | 72.200 | 72.200 | 72.200 | 398,000 |
| 2024-06-05 | 73.100 | 73.700 | 73.000 | 73.000 | 73.000 | 155,000 |
| 2024-06-04 | 73.000 | 73.700 | 73.000 | 73.100 | 73.100 | 183,000 |
| 2024-06-03 | 72.900 | 73.300 | 72.700 | 73.000 | 73.000 | 238,000 |
| 2024-05-31 | 73.900 | 74.000 | 72.400 | 72.900 | 72.900 | 487,000 |
| 2024-05-30 | 74.700 | 74.700 | 73.700 | 73.900 | 73.900 | 263,000 |
| 2024-05-29 | 74.100 | 74.900 | 74.000 | 74.400 | 74.400 | 224,000 |
| 2024-05-28 | 73.900 | 74.700 | 73.900 | 74.400 | 74.400 | 231,000 |
| 2024-05-27 | 74.600 | 75.200 | 73.800 | 74.200 | 74.200 | 357,000 |
| 2024-05-24 | 73.000 | 74.100 | 72.100 | 74.100 | 74.100 | 238,000 |
| 2024-05-23 | 74.800 | 74.800 | 73.200 | 73.200 | 73.200 | 449,000 |
| 2024-05-22 | 74.700 | 75.000 | 74.600 | 74.800 | 74.800 | 239,000 |
| 2024-05-21 | 75.200 | 75.200 | 74.600 | 74.800 | 74.800 | 271,000 |
| 2024-05-20 | 75.900 | 76.500 | 75.100 | 75.300 | 75.300 | 386,000 |
| 2024-05-17 | 75.600 | 75.600 | 74.500 | 75.500 | 75.500 | 369,000 |
| 2024-05-16 | 76.000 | 76.400 | 75.000 | 75.300 | 75.300 | 454,000 |
| 2024-05-15 | 75.800 | 76.400 | 75.500 | 75.900 | 75.900 | 244,000 |
| 2024-05-14 | 75.500 | 75.800 | 75.400 | 75.800 | 75.800 | 193,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-27 | 2.5000 TWD |
| 2025-08-28 | 4.0000 TWD |
| 2024-08-28 | 4.0000 TWD |
| 2023-08-25 | 5.0000 TWD |
| 2022-08-24 | 5.0000 TWD |
| 2021-08-30 | 4.0000 TWD |
| 2020-08-26 | 3.0000 TWD |
| 2019-08-29 | 3.0000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.