Youngtek Electronics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-11	60.600	60.800	59.400	59.400	59.400	226,000
2022-11-10	58.900	59.500	58.000	59.500	59.500	264,000
2022-11-09	58.900	59.400	58.900	59.200	59.200	175,000
2022-11-08	59.300	59.500	58.600	58.700	58.700	158,000
2022-11-07	58.900	59.300	58.200	59.300	59.300	287,000
2022-11-04	58.000	58.600	57.800	58.600	58.600	147,000
2022-11-03	57.000	58.000	57.000	58.000	58.000	132,000
2022-11-02	57.700	58.000	57.500	57.700	57.700	69,000
2022-11-01	56.500	57.400	56.500	57.400	57.400	152,000
2022-10-31	55.000	56.700	55.000	56.500	56.500	184,000
2022-10-28	54.700	55.300	54.700	54.800	54.800	80,000
2022-10-27	54.700	55.400	54.700	55.400	55.400	100,000
2022-10-26	54.500	54.700	54.400	54.600	54.600	131,000
2022-10-25	54.600	55.000	53.900	54.400	54.400	150,000
2022-10-24	54.600	55.900	54.600	54.600	54.600	53,000
2022-10-21	54.500	54.500	54.100	54.100	54.100	100,000
2022-10-20	54.500	54.800	53.800	54.500	54.500	157,000
2022-10-19	55.000	55.400	54.900	54.900	54.900	109,000
2022-10-18	54.500	55.300	53.900	55.300	55.300	200,000
2022-10-17	54.000	54.300	52.700	54.300	54.300	160,000
2022-10-14	54.000	55.300	54.000	54.900	54.900	229,000
2022-10-13	55.200	55.800	53.200	53.400	53.400	341,000
2022-10-12	55.400	55.900	54.700	55.100	55.100	310,000
2022-10-11	56.800	56.800	55.400	55.600	55.600	284,000
2022-10-07	58.300	58.300	57.000	57.400	57.400	218,000
2022-10-06	58.400	58.400	57.400	57.600	57.600	207,000
2022-10-05	59.000	59.000	58.000	58.100	58.100	148,000
2022-10-04	58.400	58.500	57.600	58.200	58.200	138,000
2022-10-03	57.000	58.100	57.000	57.300	57.300	126,000
2022-09-30	57.000	57.800	56.200	57.800	57.800	232,000
2022-09-29	57.300	58.000	57.000	57.500	57.500	247,000
2022-09-28	59.400	59.800	57.100	57.100	57.100	364,000
2022-09-27	59.000	59.500	58.700	59.300	59.300	172,000
2022-09-26	61.400	61.400	58.700	59.100	59.100	669,000
2022-09-23	62.400	62.600	61.800	62.000	62.000	118,000
2022-09-22	61.800	62.800	61.300	62.500	62.500	197,000
2022-09-21	62.600	62.700	62.100	62.100	62.100	131,000
2022-09-20	63.000	63.000	62.500	62.600	62.600	100,000
2022-09-19	63.100	63.100	62.500	62.600	62.600	79,000
2022-09-16	62.800	63.300	62.800	63.100	63.100	130,000
2022-09-15	62.800	63.500	62.800	63.200	63.200	101,000
2022-09-14	62.500	62.700	62.200	62.700	62.700	215,000
2022-09-13	63.900	64.000	63.100	63.300	63.300	184,000
2022-09-12	63.400	63.600	63.000	63.600	63.600	284,000
2022-09-08	64.000	64.000	63.000	63.600	63.600	169,000
2022-09-07	63.000	63.500	62.900	62.900	62.900	143,000
2022-09-06	64.700	65.000	63.600	63.600	63.600	181,000
2022-09-05	65.100	65.100	64.000	64.600	64.600	195,000
2022-09-02	65.500	65.500	64.900	65.000	65.000	103,000
2022-09-01	65.000	65.000	64.600	64.800	64.800	189,000
2022-08-31	64.700	65.800	64.500	65.300	65.300	225,000
2022-08-30	64.800	65.300	64.400	65.200	65.200	159,000
2022-08-29	64.700	65.100	64.300	64.800	64.800	340,000
2022-08-26	66.900	66.900	66.300	66.300	66.300	293,000
2022-08-25	67.000	67.000	66.100	66.500	66.500	332,000
2022-08-24	67.300	67.300	66.400	66.400	66.400	1,458,000
2022-08-23	71.300	71.900	71.100	71.700	66.700	1,184,000
2022-08-22	72.000	72.000	71.300	71.600	66.607	399,000
2022-08-19	71.000	72.200	71.000	72.000	66.979	590,537
2022-08-18	71.200	71.200	70.500	70.900	65.956	330,910

← NewerPage 17 of 21 · 1,227 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.