Youngtek Electronics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	90.500	96.500	88.400	95.000	95.000	9,235,132
2026-04-27	96.700	96.700	86.800	90.600	90.600	7,927,203
2026-04-24	94.600	98.000	93.500	95.100	95.100	12,128,684
2026-04-23	99.000	99.000	86.000	95.000	95.000	10,363,036
2026-04-22	93.400	96.900	90.000	91.800	91.800	6,856,651
2026-04-21	88.600	94.700	86.600	92.200	92.200	10,955,800
2026-04-20	79.100	86.100	79.100	86.100	86.100	4,262,517
2026-04-17	78.600	79.200	76.500	78.300	78.300	1,656,385
2026-04-16	79.200	81.000	78.000	78.600	78.600	1,056,737
2026-04-15	82.500	82.500	78.000	78.400	78.400	1,663,876
2026-04-14	84.500	84.700	79.900	81.500	81.500	2,254,377
2026-04-13	79.300	84.000	78.900	82.700	82.700	3,245,250
2026-04-10	81.600	82.600	78.700	79.200	79.200	1,247,334
2026-04-09	79.600	81.800	78.800	80.400	80.400	2,089,321
2026-04-08	81.000	82.500	78.200	79.200	79.200	3,974,439
2026-04-07	74.100	79.200	73.000	79.200	79.200	2,440,071
2026-04-02	75.400	75.500	70.700	72.000	72.000	741,036
2026-04-01	74.400	76.300	73.600	74.700	74.700	863,041
2026-03-31	73.500	75.500	71.800	72.000	72.000	940,014
2026-03-30	73.300	74.400	72.600	73.900	73.900	560,010
2026-03-27	73.100	74.400	72.100	74.300	74.300	903,196
2026-03-26	71.600	75.000	71.000	73.800	73.800	1,244,030
2026-03-25	68.900	72.500	68.800	71.400	71.400	841,176
2026-03-24	69.400	69.800	67.600	68.300	68.300	397,011
2026-03-23	67.500	70.600	66.000	67.600	67.600	964,012
2026-03-20	67.500	67.600	66.300	67.500	67.500	365,010
2026-03-19	68.000	68.000	66.100	66.600	66.600	557,204
2026-03-18	67.700	68.200	67.500	68.200	68.200	385,159
2026-03-17	68.200	68.200	66.700	67.600	67.600	531,123
2026-03-16	67.000	67.500	65.200	67.500	67.500	427,070
2026-03-13	68.100	68.100	66.400	67.000	67.000	460,264
2026-03-12	66.500	68.600	66.200	68.200	68.200	514,050
2026-03-11	65.700	67.300	65.200	66.500	66.500	749,072
2026-03-10	70.100	70.100	65.000	65.100	65.100	1,821,693
2026-03-09	70.000	71.000	69.100	70.100	70.100	898,070
2026-03-06	73.300	74.500	72.800	74.500	74.500	435,308
2026-03-05	72.700	74.700	72.400	73.200	73.200	536,090
2026-03-04	73.400	73.400	71.000	72.200	72.200	804,081
2026-03-03	74.500	75.800	73.800	74.400	74.400	597,749
2026-03-02	74.700	75.500	73.900	74.400	74.400	514,986
2026-02-26	75.800	77.000	75.100	75.200	75.200	1,048,532
2026-02-25	75.700	76.300	74.500	75.600	75.600	748,113
2026-02-24	73.200	76.000	73.200	75.500	75.500	1,433,494
2026-02-23	72.500	76.400	72.500	73.500	73.500	1,486,252
2026-02-11	71.900	72.900	70.800	72.500	72.500	394,102
2026-02-10	72.200	73.100	71.600	72.300	72.300	324,064
2026-02-09	73.300	73.700	72.000	72.100	72.100	466,070
2026-02-06	72.600	72.800	70.500	72.400	72.400	550,471
2026-02-05	74.300	74.500	72.300	73.200	73.200	499,253
2026-02-04	72.800	74.400	71.700	74.300	74.300	1,033,011
2026-02-03	71.100	74.100	70.600	72.300	72.300	687,339
2026-02-02	70.900	72.700	69.300	71.100	71.100	693,069
2026-01-30	72.600	72.600	70.200	71.300	71.300	574,233
2026-01-29	73.200	73.700	71.400	71.600	71.600	721,130
2026-01-28	70.900	74.000	70.900	73.200	73.200	1,431,541
2026-01-27	71.600	71.600	70.700	70.900	70.900	195,125
2026-01-26	70.300	71.400	70.200	71.200	71.200	381,237
2026-01-23	70.300	71.000	69.300	70.800	70.800	378,555
2026-01-22	71.500	71.600	70.000	70.300	70.300	560,100
2026-01-21	71.700	72.800	70.600	70.800	70.800	464,152

← NewerPage 3 of 21 · 1,226 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.