Youngtek Electronics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-02	65.400	65.400	64.500	64.900	64.900	151,000
2024-02-01	64.700	65.300	64.700	65.300	65.300	105,000
2024-01-31	64.700	64.900	64.300	64.700	64.700	101,000
2024-01-30	65.200	65.300	64.300	64.700	64.700	129,000
2024-01-29	64.700	65.200	64.700	65.100	65.100	108,000
2024-01-26	65.300	65.300	64.500	64.600	64.600	139,000
2024-01-25	65.700	65.700	64.900	64.900	64.900	140,000
2024-01-24	65.000	65.800	65.000	65.300	65.300	163,000
2024-01-23	64.600	65.400	64.600	65.100	65.100	163,000
2024-01-22	64.200	65.100	64.200	64.500	64.500	197,000
2024-01-19	64.600	64.900	64.100	64.200	64.200	200,000
2024-01-18	64.000	65.500	63.800	64.300	64.300	319,000
2024-01-17	65.500	65.500	64.000	64.000	64.000	435,000
2024-01-16	66.800	66.800	65.500	65.500	65.500	324,000
2024-01-15	64.900	66.700	63.900	66.500	66.500	871,139
2024-01-12	65.800	65.800	64.500	64.500	64.500	336,000
2024-01-11	65.800	65.800	65.000	65.500	65.500	733,000
2024-01-10	65.400	66.400	64.100	64.700	64.700	1,448,000
2024-01-09	62.300	62.400	61.600	61.700	61.700	102,000
2024-01-08	62.400	63.000	62.200	62.300	62.300	125,000
2024-01-05	62.400	62.700	62.300	62.300	62.300	86,000
2024-01-04	62.900	63.000	62.400	62.500	62.500	98,000
2024-01-03	63.000	63.100	62.800	62.900	62.900	108,000
2024-01-02	62.200	63.100	62.200	63.000	63.000	115,000
2023-12-29	63.000	63.000	62.200	62.500	62.500	132,000
2023-12-28	62.800	63.100	62.800	62.900	62.900	133,000
2023-12-27	62.300	62.700	62.300	62.700	62.700	178,000
2023-12-26	62.200	62.500	61.900	62.300	62.300	139,000
2023-12-25	62.700	62.700	62.200	62.200	62.200	127,000
2023-12-22	62.000	62.200	61.700	62.200	62.200	95,000
2023-12-21	61.400	62.100	61.400	62.000	62.000	107,000
2023-12-20	61.900	62.100	61.700	61.900	61.900	87,000
2023-12-19	62.100	62.200	61.300	61.800	61.800	221,000
2023-12-18	63.100	63.600	62.100	62.100	62.100	198,000
2023-12-15	63.800	63.900	63.100	63.100	63.100	215,000
2023-12-14	63.200	63.900	63.100	63.400	63.400	397,000
2023-12-13	62.800	63.000	62.300	62.900	62.900	265,000
2023-12-12	63.000	63.100	62.200	62.600	62.600	267,000
2023-12-11	61.300	62.900	61.300	62.700	62.700	853,000
2023-12-08	60.300	60.400	60.100	60.200	60.200	86,000
2023-12-07	61.000	61.000	60.200	60.200	60.200	152,000
2023-12-06	61.500	61.500	61.000	61.000	61.000	124,000
2023-12-05	61.100	61.400	60.900	61.200	61.200	124,000
2023-12-04	61.100	61.500	61.100	61.300	61.300	185,000
2023-12-01	61.000	61.100	60.700	61.100	61.100	190,000
2023-11-30	60.200	60.600	59.900	60.500	60.500	125,000
2023-11-29	60.000	60.200	60.000	60.100	60.100	144,000
2023-11-28	59.600	60.200	59.600	60.000	60.000	110,000
2023-11-27	60.600	60.600	59.500	59.500	59.500	158,000
2023-11-24	60.400	60.600	60.300	60.500	60.500	171,000
2023-11-23	60.500	60.800	60.100	60.200	60.200	156,000
2023-11-22	59.800	60.800	59.800	60.500	60.500	401,000
2023-11-21	60.000	60.100	59.500	59.500	59.500	161,000
2023-11-20	59.700	59.700	59.400	59.600	59.600	153,000
2023-11-17	59.500	59.700	59.200	59.600	59.600	190,000
2023-11-16	59.400	59.400	58.800	59.300	59.300	144,000
2023-11-15	58.000	59.500	57.900	58.900	58.900	287,000
2023-11-14	57.900	58.000	57.600	57.700	57.700	98,000
2023-11-13	58.000	58.000	57.700	57.800	57.800	72,000
2023-11-10	58.500	58.600	57.500	57.700	57.700	123,000

← NewerPage 12 of 21 · 1,226 trading daysOlder →

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.