Youngtek Electronics historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-13 | 75.700 | 76.800 | 74.400 | 75.100 | 75.100 | 880,000 |
| 2024-05-10 | 75.200 | 76.000 | 75.200 | 75.700 | 75.700 | 302,000 |
| 2024-05-09 | 76.500 | 76.500 | 75.200 | 75.200 | 75.200 | 715,000 |
| 2024-05-08 | 76.000 | 77.000 | 74.900 | 74.900 | 74.900 | 530,000 |
| 2024-05-07 | 75.700 | 75.800 | 73.600 | 75.200 | 75.200 | 954,000 |
| 2024-05-06 | 77.200 | 77.200 | 75.300 | 75.300 | 75.300 | 568,000 |
| 2024-05-03 | 76.800 | 77.200 | 76.100 | 76.600 | 76.600 | 541,000 |
| 2024-05-02 | 74.800 | 77.000 | 74.100 | 76.400 | 76.400 | 1,059,000 |
| 2024-04-30 | 75.000 | 75.000 | 74.200 | 74.800 | 74.800 | 319,000 |
| 2024-04-29 | 74.200 | 74.900 | 74.100 | 74.400 | 74.400 | 359,000 |
| 2024-04-26 | 74.000 | 74.200 | 73.600 | 73.600 | 73.600 | 197,000 |
| 2024-04-25 | 73.800 | 73.900 | 73.300 | 73.600 | 73.600 | 132,000 |
| 2024-04-24 | 73.400 | 74.300 | 72.800 | 73.900 | 73.900 | 457,000 |
| 2024-04-23 | 71.600 | 72.600 | 71.600 | 72.500 | 72.500 | 225,000 |
| 2024-04-22 | 71.800 | 72.400 | 71.100 | 71.500 | 71.500 | 426,000 |
| 2024-04-19 | 73.500 | 74.000 | 70.300 | 71.800 | 71.800 | 641,000 |
| 2024-04-18 | 73.700 | 74.300 | 73.500 | 74.000 | 74.000 | 371,000 |
| 2024-04-17 | 71.500 | 74.000 | 71.500 | 73.900 | 73.900 | 593,000 |
| 2024-04-16 | 73.400 | 73.600 | 70.500 | 71.500 | 71.500 | 1,127,000 |
| 2024-04-15 | 74.000 | 74.000 | 72.800 | 73.400 | 73.400 | 742,000 |
| 2024-04-12 | 75.300 | 75.400 | 74.000 | 74.000 | 74.000 | 646,000 |
| 2024-04-11 | 75.000 | 75.300 | 74.400 | 75.000 | 75.000 | 636,000 |
| 2024-04-10 | 75.000 | 75.400 | 74.100 | 74.600 | 74.600 | 584,000 |
| 2024-04-09 | 75.000 | 75.200 | 74.000 | 74.400 | 74.400 | 537,000 |
| 2024-04-08 | 75.000 | 75.000 | 73.400 | 74.400 | 74.400 | 587,000 |
| 2024-04-03 | 74.200 | 74.600 | 73.800 | 74.500 | 74.500 | 757,000 |
| 2024-04-02 | 73.500 | 74.000 | 73.000 | 73.900 | 73.900 | 1,006,000 |
| 2024-04-01 | 72.200 | 73.000 | 71.800 | 72.900 | 72.900 | 820,000 |
| 2024-03-29 | 72.000 | 72.400 | 71.300 | 71.800 | 71.800 | 315,000 |
| 2024-03-28 | 72.900 | 72.900 | 71.800 | 72.200 | 72.200 | 665,000 |
| 2024-03-27 | 69.700 | 72.600 | 69.700 | 72.500 | 72.500 | 2,128,000 |
| 2024-03-26 | 69.800 | 69.800 | 69.800 | 69.800 | 69.800 | 553,822 |
| 2024-03-25 | 69.800 | 69.800 | 69.800 | 69.800 | 69.800 | 476,277 |
| 2024-03-22 | 70.900 | 70.900 | 69.100 | 69.800 | 69.800 | 870,000 |
| 2024-03-21 | 70.500 | 70.600 | 69.900 | 70.200 | 70.200 | 675,000 |
| 2024-03-20 | 69.800 | 69.800 | 69.800 | 69.800 | 69.800 | 991,588 |
| 2024-03-19 | 69.400 | 69.800 | 69.000 | 69.800 | 69.800 | 998,000 |
| 2024-03-18 | 67.000 | 67.000 | 67.000 | 67.000 | 67.000 | 2,407,071 |
| 2024-03-15 | 66.300 | 67.400 | 66.300 | 67.000 | 67.000 | 1,900,000 |
| 2024-03-14 | 64.900 | 65.200 | 64.200 | 64.600 | 64.600 | 224,000 |
| 2024-03-13 | 64.200 | 65.000 | 64.200 | 64.800 | 64.800 | 417,000 |
| 2024-03-12 | 64.000 | 64.000 | 63.400 | 63.900 | 63.900 | 283,000 |
| 2024-03-11 | 62.400 | 63.700 | 62.400 | 63.400 | 63.400 | 367,000 |
| 2024-03-08 | 62.500 | 63.000 | 62.000 | 62.100 | 62.100 | 301,000 |
| 2024-03-07 | 63.300 | 63.300 | 62.400 | 62.400 | 62.400 | 157,000 |
| 2024-03-06 | 63.000 | 63.300 | 62.500 | 63.000 | 63.000 | 169,000 |
| 2024-03-05 | 62.400 | 63.000 | 62.200 | 63.000 | 63.000 | 205,000 |
| 2024-03-04 | 62.200 | 63.200 | 61.900 | 62.200 | 62.200 | 231,000 |
| 2024-03-01 | 62.300 | 62.800 | 62.000 | 62.200 | 62.200 | 209,000 |
| 2024-02-29 | 62.100 | 62.700 | 62.000 | 62.300 | 62.300 | 276,000 |
| 2024-02-27 | 62.800 | 63.000 | 61.900 | 62.100 | 62.100 | 228,000 |
| 2024-02-26 | 62.600 | 63.400 | 62.600 | 62.800 | 62.800 | 128,000 |
| 2024-02-23 | 62.600 | 63.300 | 62.600 | 62.600 | 62.600 | 249,000 |
| 2024-02-22 | 63.300 | 63.300 | 62.700 | 62.800 | 62.800 | 168,000 |
| 2024-02-21 | 62.800 | 63.200 | 62.800 | 63.000 | 63.000 | 107,000 |
| 2024-02-20 | 62.700 | 63.300 | 62.700 | 63.200 | 63.200 | 79,000 |
| 2024-02-19 | 62.300 | 63.300 | 62.300 | 62.900 | 62.900 | 230,000 |
| 2024-02-16 | 61.200 | 63.000 | 61.200 | 62.400 | 62.400 | 488,000 |
| 2024-02-15 | 64.000 | 64.300 | 62.200 | 62.600 | 62.600 | 1,187,000 |
| 2024-02-05 | 65.300 | 66.900 | 65.200 | 66.200 | 66.200 | 908,000 |
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.