Youngtek Electronics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-09	58.400	58.700	58.000	58.500	58.500	136,000
2023-11-08	57.900	58.300	57.800	58.100	58.100	151,000
2023-11-07	57.800	58.100	57.800	57.900	57.900	63,000
2023-11-06	57.300	58.000	57.300	57.800	57.800	105,000
2023-11-03	57.300	57.700	57.300	57.400	57.400	72,000
2023-11-02	57.500	57.600	57.200	57.300	57.300	73,000
2023-11-01	57.500	57.500	57.000	57.000	57.000	71,000
2023-10-31	58.500	58.500	57.000	57.200	57.200	124,000
2023-10-30	57.900	58.900	57.800	58.300	58.300	93,000
2023-10-27	58.700	58.700	58.000	58.000	58.000	139,000
2023-10-26	59.000	59.700	58.700	58.700	58.700	125,000
2023-10-25	59.200	60.200	59.200	59.500	59.500	221,000
2023-10-24	61.000	61.000	58.900	59.100	59.100	702,000
2023-10-23	58.500	61.400	58.500	60.800	60.800	1,587,000
2023-10-20	57.400	58.300	57.100	57.600	57.600	112,000
2023-10-19	58.200	58.300	57.100	57.300	57.300	78,000
2023-10-18	58.600	58.700	58.200	58.200	58.200	130,000
2023-10-17	58.200	58.500	58.000	58.300	58.300	148,000
2023-10-16	57.700	57.800	57.500	57.700	57.700	77,000
2023-10-13	58.100	58.100	57.500	57.700	57.700	99,000
2023-10-12	57.000	57.800	57.000	57.500	57.500	93,000
2023-10-11	57.800	58.100	57.000	57.000	57.000	115,000
2023-10-06	57.200	58.000	57.000	57.800	57.800	107,000
2023-10-05	56.700	57.200	56.700	57.200	57.200	97,000
2023-10-04	56.800	56.800	56.400	56.700	56.700	84,000
2023-10-03	56.900	57.300	56.700	56.800	56.800	118,000
2023-10-02	56.800	57.300	56.600	56.800	56.800	108,000
2023-09-28	56.300	57.200	56.300	56.800	56.800	122,000
2023-09-27	56.300	56.300	56.000	56.200	56.200	41,000
2023-09-26	56.400	56.400	56.100	56.300	56.300	102,000
2023-09-25	56.300	56.600	56.200	56.300	56.300	63,000
2023-09-22	55.900	56.100	55.800	56.000	56.000	112,000
2023-09-21	56.400	56.400	56.000	56.100	56.100	140,000
2023-09-20	56.600	56.900	56.600	56.600	56.600	86,000
2023-09-19	56.900	57.200	56.700	56.800	56.800	156,000
2023-09-18	56.500	57.400	56.500	57.000	57.000	95,000
2023-09-15	57.300	57.500	57.100	57.400	57.400	112,000
2023-09-14	56.700	57.200	56.700	57.100	57.100	182,000
2023-09-13	57.100	57.100	56.400	56.700	56.700	94,000
2023-09-12	56.200	56.200	55.400	56.100	56.100	184,000
2023-09-11	56.300	56.800	55.900	55.900	55.900	308,000
2023-09-08	58.400	58.400	57.200	57.300	57.300	154,000
2023-09-07	57.700	58.000	57.700	57.800	57.800	78,000
2023-09-06	58.000	58.100	57.700	57.900	57.900	164,000
2023-09-05	58.000	58.300	57.600	58.000	58.000	64,000
2023-09-04	57.300	58.000	57.300	57.500	57.500	172,000
2023-09-01	57.000	57.600	56.600	57.200	57.200	196,000
2023-08-31	56.500	57.500	56.000	57.000	57.000	328,000
2023-08-30	55.500	56.200	55.300	56.100	56.100	420,000
2023-08-29	56.100	56.100	55.300	55.500	55.500	244,000
2023-08-28	56.800	56.800	55.600	55.800	55.800	371,000
2023-08-25	57.200	57.200	56.000	56.600	56.600	1,010,000
2023-08-24	61.800	62.500	61.700	62.400	57.400	634,000
2023-08-23	62.200	62.200	61.800	62.000	57.032	555,000
2023-08-22	62.600	63.000	62.100	62.300	57.308	452,000
2023-08-21	63.000	63.300	62.500	62.500	57.492	329,000
2023-08-18	63.400	63.600	63.000	63.000	63.000	374,000
2023-08-17	62.100	63.500	62.100	63.300	63.300	228,000
2023-08-16	62.500	62.600	62.100	62.300	62.300	333,000
2023-08-15	62.300	62.900	62.200	62.500	62.500	249,000

← NewerPage 13 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.