Youngtek Electronics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-23	82.900	83.400	82.600	83.200	77.398	373,387
2022-02-22	83.300	83.400	82.500	82.700	76.933	780,079
2022-02-21	83.700	83.900	83.300	83.700	77.863	341,085
2022-02-18	83.400	84.100	83.200	83.700	77.863	351,577
2022-02-17	84.600	84.600	83.600	83.700	77.863	424,932
2022-02-16	84.700	85.000	83.900	84.200	78.328	596,005
2022-02-15	83.100	84.100	83.000	83.400	77.584	426,608
2022-02-14	83.300	83.500	82.900	83.100	77.305	751,731
2022-02-11	84.000	85.200	83.800	84.500	78.607	580,559
2022-02-10	85.400	85.700	84.500	85.100	79.166	705,781
2022-02-09	84.000	85.700	84.000	85.400	79.445	1,243,411
2022-02-08	83.300	84.000	82.500	83.500	77.677	621,050
2022-02-07	82.900	83.000	81.800	82.800	77.026	678,466
2022-01-26	82.300	82.600	81.500	81.800	76.096	965,741
2022-01-25	83.400	84.400	81.700	82.300	76.561	1,435,519
2022-01-24	84.800	84.800	82.800	84.000	78.142	1,490,539
2022-01-21	87.600	87.600	85.200	85.200	79.259	1,862,444
2022-01-20	88.700	88.800	87.300	88.400	82.235	2,019,997
2022-01-19	85.600	88.200	85.500	87.900	81.770	2,292,298
2022-01-18	88.500	89.900	86.600	86.600	80.561	3,330,953
2022-01-17	87.600	88.300	86.900	88.000	81.863	1,906,297
2022-01-14	87.200	88.100	85.500	88.100	81.956	3,482,558
2022-01-13	88.000	90.000	87.000	88.500	82.329	9,712,732
2022-01-12	84.900	87.300	84.600	85.900	79.910	6,345,359
2022-01-11	83.000	84.700	82.600	83.400	77.584	1,493,321
2022-01-10	81.600	83.000	81.100	82.800	77.026	823,581
2022-01-07	82.800	82.900	81.200	81.500	75.817	925,455
2022-01-06	82.200	83.100	81.900	82.400	76.654	569,674
2022-01-05	84.100	84.100	82.400	82.500	76.747	1,067,100
2022-01-04	84.400	85.000	83.900	84.100	78.235	655,423
2022-01-03	84.600	85.100	84.100	84.300	78.421	915,292
2021-12-30	83.200	84.000	83.000	84.000	78.142	590,986
2021-12-29	83.100	83.500	82.800	83.200	77.398	326,466
2021-12-28	83.800	83.900	83.100	83.100	77.305	527,007
2021-12-27	83.000	83.400	82.300	83.400	77.584	636,608
2021-12-24	84.300	84.300	82.800	82.900	77.119	513,117
2021-12-23	83.300	83.600	82.900	83.000	77.212	567,061
2021-12-22	82.500	83.400	82.500	82.900	77.119	658,052
2021-12-21	82.100	82.700	81.800	82.200	76.468	498,648
2021-12-20	81.500	82.500	81.500	81.800	76.096	480,184
2021-12-17	82.400	82.400	81.600	82.000	76.282	734,763
2021-12-16	82.800	83.200	82.500	83.000	77.212	506,913
2021-12-15	81.300	82.300	81.200	81.900	76.189	388,968
2021-12-14	83.300	83.300	81.300	81.300	75.631	1,618,703
2021-12-13	83.700	83.900	82.900	83.300	77.491	613,789
2021-12-10	83.600	83.800	83.000	83.100	77.305	1,817,246
2021-12-09	85.200	85.300	84.400	84.700	78.793	820,807
2021-12-08	86.000	86.300	84.800	85.000	79.073	748,621
2021-12-07	85.800	86.500	85.000	85.400	79.445	759,092
2021-12-06	85.300	85.700	84.800	85.400	79.445	609,625
2021-12-03	84.100	85.500	84.100	85.300	79.352	800,118
2021-12-02	85.600	86.300	83.700	83.800	77.956	1,728,630
2021-12-01	85.000	85.900	84.200	85.600	79.631	780,567
2021-11-30	85.300	86.200	85.100	85.200	79.259	1,036,295
2021-11-29	84.000	85.300	82.300	84.700	78.793	2,168,097
2021-11-26	88.300	88.500	85.300	85.400	79.445	3,829,133
2021-11-25	90.100	90.800	88.200	88.900	82.701	2,802,277
2021-11-24	93.300	94.600	89.400	89.900	83.631	8,894,006
2021-11-23	89.800	93.500	89.100	92.000	85.584	8,306,389
2021-11-22	87.400	89.600	87.200	89.000	82.794	1,883,445

← NewerPage 20 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.