Youngtek Electronics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-18	64.700	65.200	64.700	65.000	65.000	150,000
2023-05-17	64.400	64.600	64.200	64.500	64.500	106,000
2023-05-16	64.300	64.700	64.200	64.400	64.400	92,000
2023-05-15	64.100	64.200	63.800	63.900	63.900	73,000
2023-05-12	63.500	64.000	63.000	63.900	63.900	176,000
2023-05-11	64.400	64.700	63.800	63.800	63.800	272,000
2023-05-10	64.600	64.600	64.100	64.400	64.400	73,000
2023-05-09	65.000	65.000	64.000	64.300	64.300	284,000
2023-05-08	65.200	65.500	65.000	65.000	65.000	95,000
2023-05-05	65.200	65.400	64.900	65.000	65.000	116,000
2023-05-04	64.700	65.500	64.700	65.200	65.200	57,000
2023-05-03	64.900	65.000	64.600	64.800	64.800	90,000
2023-05-02	64.700	64.900	64.600	64.900	64.900	72,000
2023-04-28	64.600	65.000	64.400	64.700	64.700	106,000
2023-04-27	64.100	64.700	64.100	64.600	64.600	78,000
2023-04-26	63.900	64.200	63.700	64.100	64.100	138,000
2023-04-25	65.000	65.400	63.700	64.000	64.000	353,000
2023-04-24	65.000	65.900	65.000	65.400	65.400	163,000
2023-04-21	66.000	66.300	64.300	65.200	65.200	307,000
2023-04-20	66.600	66.600	65.500	65.900	65.900	266,000
2023-04-19	67.600	67.600	66.500	66.500	66.500	268,000
2023-04-18	68.000	68.000	67.200	67.200	67.200	175,000
2023-04-17	67.500	67.600	67.200	67.600	67.600	170,000
2023-04-14	67.100	67.500	67.000	67.500	67.500	144,000
2023-04-13	67.900	67.900	67.100	67.100	67.100	225,000
2023-04-12	67.800	67.800	67.500	67.700	67.700	191,000
2023-04-11	67.300	67.700	67.300	67.500	67.500	242,000
2023-04-10	67.400	68.000	67.400	67.700	67.700	180,000
2023-04-07	67.700	67.900	67.500	67.700	67.700	153,000
2023-04-06	67.500	67.700	67.400	67.700	67.700	132,000
2023-03-31	67.400	67.800	67.400	67.600	67.600	188,000
2023-03-30	66.900	67.800	66.900	67.600	67.600	351,000
2023-03-29	67.000	67.500	66.800	66.800	66.800	182,000
2023-03-28	67.800	67.800	66.800	67.000	67.000	209,000
2023-03-27	67.900	68.200	67.700	67.800	67.800	172,000
2023-03-24	67.300	68.200	67.000	67.900	67.900	335,000
2023-03-23	67.700	67.700	66.900	67.400	67.400	490,000
2023-03-22	67.500	68.000	67.100	67.200	67.200	279,000
2023-03-21	67.400	67.700	67.100	67.400	67.400	375,000
2023-03-20	65.800	67.400	65.800	66.700	66.700	497,000
2023-03-17	65.500	65.900	65.200	65.600	65.600	271,000
2023-03-16	65.600	66.400	64.600	64.900	64.900	516,000
2023-03-15	64.800	65.900	64.800	65.400	65.400	211,000
2023-03-14	63.800	65.000	63.800	64.800	64.800	141,000
2023-03-13	64.600	64.600	63.500	64.400	64.400	333,000
2023-03-10	66.200	66.200	64.800	64.900	64.900	582,000
2023-03-09	67.000	67.600	67.000	67.200	67.200	319,000
2023-03-08	66.700	67.000	66.400	66.900	66.900	297,000
2023-03-07	66.500	66.800	65.900	66.500	66.500	273,000
2023-03-06	65.100	66.400	65.100	66.300	66.300	454,000
2023-03-03	65.000	65.500	65.000	65.200	65.200	272,000
2023-03-02	64.700	65.000	64.400	64.900	64.900	231,000
2023-03-01	63.300	64.700	63.000	64.400	64.400	302,000
2023-02-24	64.200	64.200	63.300	63.300	63.300	187,000
2023-02-23	63.900	63.900	63.500	63.900	63.900	177,000
2023-02-22	63.800	63.800	63.000	63.400	63.400	217,000
2023-02-21	63.400	64.200	63.400	64.100	64.100	263,000
2023-02-20	62.500	63.500	62.500	63.400	63.400	370,000
2023-02-17	62.500	62.500	62.100	62.400	62.400	132,000
2023-02-16	61.800	62.600	61.800	62.400	62.400	174,000

← NewerPage 15 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.