Youngtek Electronics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	86.500	88.300	86.100	86.200	86.200	397,107
2026-07-21	84.000	86.400	83.300	86.000	86.000	667,402
2026-07-20	84.900	85.500	78.900	83.500	83.500	1,077,102
2026-07-17	90.000	90.000	83.600	83.900	83.900	1,009,142
2026-07-16	89.500	92.300	88.600	90.900	90.900	508,002
2026-07-15	90.200	90.900	89.000	90.200	90.200	450,060
2026-07-14	92.000	92.400	84.300	88.700	88.700	1,962,000
2026-07-13	92.600	92.800	90.500	92.400	92.400	585,455
2026-07-10	91.400	91.400	91.400	91.400	91.400	0
2026-07-09	92.000	92.900	91.000	91.400	91.400	418,518
2026-07-08	91.200	92.200	89.700	91.500	91.500	693,021
2026-07-07	96.600	96.600	90.600	91.200	91.200	1,036,016
2026-07-06	97.500	99.500	94.800	95.100	95.100	1,073,473
2026-07-03	94.600	96.900	93.900	96.600	96.600	669,082
2026-07-02	93.500	94.800	93.000	94.800	94.800	605,074
2026-07-01	93.900	94.900	92.900	93.500	93.500	763,021
2026-06-30	93.300	93.500	92.100	93.500	93.500	724,167
2026-06-29	90.700	93.300	90.100	91.100	91.100	854,001
2026-06-26	98.000	98.000	90.800	90.800	90.800	2,091,000
2026-06-25	101.00	101.00	96.000	96.000	96.000	1,252,421
2026-06-24	96.000	103.00	95.900	99.500	99.500	1,450,437
2026-06-23	102.00	102.00	96.200	97.200	97.200	1,436,399
2026-06-22	100.50	104.50	98.900	101.00	101.00	1,982,919
2026-06-18	94.900	98.800	94.800	98.800	98.800	1,244,130
2026-06-17	93.900	95.500	92.800	94.400	94.400	1,083,344
2026-06-16	99.100	99.400	94.600	94.600	94.600	1,375,453
2026-06-15	98.300	99.800	97.300	98.100	98.100	1,145,640
2026-06-12	97.900	100.50	95.000	97.300	97.300	2,684,920
2026-06-11	94.000	96.200	89.400	94.500	94.500	2,971,236
2026-06-10	99.600	102.50	94.700	94.800	94.800	2,922,470
2026-06-09	102.50	103.00	99.100	99.900	99.900	3,312,469
2026-06-08	96.800	103.00	96.800	101.50	101.50	2,213,406
2026-06-05	106.50	108.50	102.00	107.50	107.50	2,029,809
2026-06-04	105.50	108.50	105.00	107.00	107.00	1,619,400
2026-06-03	107.50	110.50	105.00	105.50	105.50	3,969,652
2026-06-02	118.50	118.50	107.00	108.00	108.00	7,222,434
2026-06-01	123.00	123.00	118.00	118.50	118.50	4,652,027
2026-05-29	121.50	124.50	118.00	123.00	123.00	7,618,211
2026-05-28	119.00	123.00	117.50	118.00	118.00	3,985,280
2026-05-27	125.00	125.00	117.50	118.00	118.00	4,071,342
2026-05-26	122.00	124.50	115.50	123.00	123.00	5,633,820
2026-05-25	128.00	129.00	119.50	121.00	121.00	8,353,469
2026-05-22	114.50	124.00	113.50	124.00	124.00	4,816,384
2026-05-21	118.00	119.00	112.50	113.00	113.00	3,803,444
2026-05-20	114.50	118.50	111.50	114.50	114.50	3,189,899
2026-05-19	115.50	116.50	110.50	115.00	115.00	3,303,269
2026-05-18	112.00	119.00	110.00	115.50	115.50	3,784,240
2026-05-15	120.50	122.00	112.50	114.50	114.50	6,330,148
2026-05-14	121.50	127.00	116.00	120.50	120.50	8,827,793
2026-05-13	120.00	123.00	114.50	119.00	119.00	4,696,864
2026-05-12	120.50	123.00	112.50	120.50	120.50	9,124,520
2026-05-11	121.50	124.00	118.00	121.00	121.00	8,234,625
2026-05-08	131.50	136.00	120.50	120.50	120.50	18,847,111
2026-05-07	133.50	133.50	133.50	133.50	133.50	2,608,943
2026-05-06	121.50	121.50	121.50	121.50	121.50	2,548,134
2026-05-05	102.50	110.50	102.50	110.50	110.50	6,740,982
2026-05-04	91.100	100.50	88.100	100.50	100.50	13,507,366
2026-04-30	95.800	96.500	88.900	91.500	91.500	12,959,757
2026-04-29	95.000	104.50	94.100	95.000	95.000	21,784,155
2026-04-28	90.500	96.500	88.400	95.000	95.000	9,235,132

← NewerPage 2 of 21 · 1,225 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.