Youngtek Electronics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-24	75.600	75.600	73.900	73.900	68.747	153,576
2022-05-23	76.600	76.600	75.300	75.500	70.235	100,942
2022-05-20	75.700	75.800	75.200	75.200	69.956	109,139
2022-05-19	73.900	75.600	73.900	75.600	70.328	153,924
2022-05-18	76.000	76.600	75.500	75.600	70.328	196,642
2022-05-17	75.300	75.900	74.600	75.700	70.421	269,644
2022-05-16	74.400	74.900	73.400	74.500	69.305	556,466
2022-05-13	71.900	72.800	71.900	72.800	67.723	270,269
2022-05-12	71.900	72.700	71.600	71.800	66.793	296,503
2022-05-11	72.800	72.900	71.500	72.000	66.979	322,223
2022-05-10	72.100	72.800	71.300	72.800	67.723	460,821
2022-05-09	74.400	74.500	72.800	73.400	68.282	262,976
2022-05-06	74.800	75.200	73.700	75.000	69.770	161,698
2022-05-05	75.600	76.400	75.300	75.600	70.328	199,703
2022-05-04	75.900	75.900	74.500	75.000	69.770	255,628
2022-05-03	73.700	73.700	73.000	73.300	68.188	175,303
2022-04-29	74.200	74.500	73.700	73.700	68.561	136,683
2022-04-28	73.800	73.800	72.400	73.000	67.909	248,921
2022-04-27	73.000	74.000	71.800	73.400	68.282	642,261
2022-04-26	76.000	76.400	75.200	75.200	69.956	328,464
2022-04-25	76.800	76.800	75.900	76.000	70.700	471,338
2022-04-22	77.900	78.200	77.600	78.000	72.561	172,711
2022-04-21	78.700	78.700	78.100	78.100	72.654	164,525
2022-04-20	77.500	78.500	77.200	78.500	73.026	232,655
2022-04-19	77.600	78.000	77.100	77.100	71.723	157,633
2022-04-18	76.900	77.600	76.300	77.100	71.723	195,644
2022-04-15	78.000	78.000	77.000	77.000	71.630	334,987
2022-04-14	78.900	79.000	77.900	77.900	72.468	211,276
2022-04-13	78.200	78.200	77.600	78.200	72.747	242,519
2022-04-12	77.400	78.000	77.000	77.400	72.003	389,338
2022-04-11	79.400	79.800	77.700	78.000	72.561	420,874
2022-04-08	78.600	79.300	78.500	79.300	73.770	251,632
2022-04-07	79.700	79.900	78.000	78.200	72.747	717,389
2022-04-06	79.900	80.300	79.900	79.900	74.328	207,871
2022-04-01	80.200	80.600	79.600	80.600	74.979	245,015
2022-03-31	81.700	81.700	81.000	81.000	75.352	239,840
2022-03-30	81.700	82.200	81.700	81.900	76.189	288,647
2022-03-29	81.500	82.000	81.400	81.500	75.817	235,728
2022-03-28	81.800	81.800	80.500	81.400	75.724	313,193
2022-03-25	82.200	82.800	81.800	81.800	76.096	494,334
2022-03-24	81.600	82.100	81.200	82.000	76.282	388,018
2022-03-23	82.000	82.400	81.700	81.800	76.096	442,822
2022-03-22	81.600	82.100	81.200	81.900	76.189	281,504
2022-03-21	81.900	82.500	81.400	81.900	76.189	298,235
2022-03-18	81.000	81.500	80.400	81.100	75.445	505,377
2022-03-17	81.300	81.300	80.000	81.000	75.352	595,549
2022-03-16	79.300	79.900	78.900	79.000	73.491	330,535
2022-03-15	80.200	80.400	78.700	79.000	73.491	545,999
2022-03-14	79.700	80.800	79.700	80.600	74.979	449,742
2022-03-11	80.000	80.200	79.300	80.100	74.514	433,898
2022-03-10	79.800	80.800	79.500	80.200	74.607	965,143
2022-03-09	78.000	78.800	77.200	78.600	73.119	1,014,890
2022-03-08	78.100	78.500	76.300	76.300	70.979	4,126,604
2022-03-07	85.000	85.000	82.100	82.100	76.375	1,138,004
2022-03-04	84.200	85.400	84.000	84.800	78.887	888,037
2022-03-03	84.600	85.000	84.100	84.800	78.887	485,755
2022-03-02	83.800	84.400	83.100	84.100	78.235	392,813
2022-03-01	82.700	84.200	82.300	83.900	78.049	790,716
2022-02-25	82.300	82.800	81.500	82.000	76.282	568,631
2022-02-24	82.900	83.000	81.200	81.500	75.817	1,100,446

← NewerPage 19 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.