Youngtek Electronics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-17	71.200	71.300	70.700	71.200	66.235	295,532
2022-08-16	71.500	71.500	70.800	71.200	66.235	345,829
2022-08-15	71.100	71.400	70.800	71.100	66.142	565,719
2022-08-12	68.600	70.200	68.500	70.200	65.305	676,238
2022-08-11	68.500	68.700	68.000	68.200	63.444	449,034
2022-08-10	68.000	68.400	67.700	67.800	63.072	553,355
2022-08-09	69.100	70.400	69.100	69.200	64.374	765,082
2022-08-08	68.400	68.800	67.800	68.600	63.816	178,792
2022-08-05	67.800	68.600	67.800	68.300	63.537	153,440
2022-08-04	66.400	67.300	66.400	67.300	62.607	171,360
2022-08-03	67.000	67.800	66.600	66.900	62.235	176,408
2022-08-02	68.000	68.000	67.300	67.700	62.979	245,767
2022-08-01	68.100	68.500	67.800	68.400	63.630	94,621
2022-07-29	68.400	68.500	67.700	67.900	63.165	201,412
2022-07-28	68.700	69.200	67.700	67.700	62.979	217,090
2022-07-27	67.200	68.500	67.100	68.300	63.537	130,366
2022-07-26	67.600	68.000	67.400	67.500	62.793	166,413
2022-07-25	68.200	68.700	67.600	68.100	63.351	225,783
2022-07-22	69.000	69.100	68.100	68.700	63.909	243,582
2022-07-21	67.200	69.000	67.200	68.700	63.909	323,296
2022-07-20	67.700	68.300	67.400	67.600	62.886	362,745
2022-07-19	66.500	67.300	66.300	67.100	62.421	231,448
2022-07-18	66.900	67.100	66.400	66.800	62.142	256,289
2022-07-15	64.900	66.300	64.700	66.100	61.491	343,334
2022-07-14	63.200	64.600	62.800	64.600	60.095	375,470
2022-07-13	63.500	63.500	62.900	63.200	58.793	229,955
2022-07-12	63.800	63.800	62.000	62.100	57.770	249,775
2022-07-11	64.500	65.200	63.300	64.100	59.630	288,503
2022-07-08	63.800	64.900	63.400	64.500	60.002	341,669
2022-07-07	62.000	63.500	61.400	63.000	58.607	325,792
2022-07-06	61.800	62.500	61.000	61.400	57.118	238,339
2022-07-05	61.900	62.600	60.900	62.600	58.235	268,050
2022-07-04	63.000	63.000	60.700	61.100	56.839	312,464
2022-07-01	66.000	66.000	62.100	62.500	58.142	824,535
2022-06-30	68.200	68.200	65.800	66.000	61.398	535,036
2022-06-29	67.200	68.800	66.400	68.200	63.444	361,978
2022-06-28	67.600	67.800	66.900	67.200	62.514	161,510
2022-06-27	67.600	68.000	67.200	67.800	63.072	227,355
2022-06-24	67.200	67.600	66.600	66.800	62.142	246,891
2022-06-23	67.000	67.600	66.500	67.100	62.421	263,697
2022-06-22	68.300	68.300	66.600	67.300	62.607	347,620
2022-06-21	67.500	68.400	67.400	68.300	63.537	244,080
2022-06-20	70.400	70.600	67.000	67.100	62.421	982,294
2022-06-17	72.200	72.200	69.000	70.600	65.677	648,079
2022-06-16	73.700	73.900	72.500	72.500	67.444	222,243
2022-06-15	74.000	74.200	73.400	73.500	68.375	76,493
2022-06-14	73.100	73.600	72.500	73.300	68.188	236,535
2022-06-13	74.500	74.500	73.400	73.600	68.468	185,949
2022-06-10	75.300	75.500	75.100	75.200	69.956	132,350
2022-06-09	76.300	76.500	75.900	76.000	70.700	93,502
2022-06-08	76.900	77.000	76.500	76.700	71.351	89,126
2022-06-07	76.800	77.300	76.600	76.900	71.537	166,445
2022-06-06	76.300	77.100	76.300	76.800	71.444	133,092
2022-06-02	76.700	77.300	76.500	76.600	71.258	209,322
2022-06-01	75.700	77.000	75.500	76.500	71.165	207,808
2022-05-31	75.600	75.900	75.500	75.700	70.421	119,193
2022-05-30	74.800	75.500	74.800	75.500	70.235	148,913
2022-05-27	75.000	75.000	74.200	74.300	69.119	116,688
2022-05-26	74.600	74.700	74.100	74.100	68.933	160,324
2022-05-25	74.000	74.900	74.000	74.400	69.212	85,930

← NewerPage 18 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.