Youngtek Electronics historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 61.000 | 61.200 | 60.400 | 60.400 | 60.400 | 163,213 |
| 2025-02-03 | 60.800 | 61.200 | 60.200 | 60.700 | 60.700 | 221,100 |
| 2025-01-22 | 60.700 | 61.000 | 60.600 | 60.900 | 60.900 | 92,000 |
| 2025-01-21 | 60.800 | 60.900 | 60.500 | 60.600 | 60.600 | 76,000 |
| 2025-01-20 | 60.800 | 61.000 | 60.200 | 60.700 | 60.700 | 103,000 |
| 2025-01-17 | 60.500 | 60.500 | 60.000 | 60.200 | 60.200 | 97,000 |
| 2025-01-16 | 60.500 | 61.000 | 60.300 | 60.300 | 60.300 | 109,000 |
| 2025-01-15 | 60.000 | 60.500 | 60.000 | 60.300 | 60.300 | 60,000 |
| 2025-01-14 | 60.000 | 60.400 | 59.500 | 60.000 | 60.000 | 212,000 |
| 2025-01-13 | 60.400 | 60.800 | 59.400 | 59.700 | 59.700 | 569,000 |
| 2025-01-10 | 60.600 | 61.400 | 60.600 | 60.800 | 60.800 | 125,000 |
| 2025-01-09 | 61.600 | 61.700 | 60.500 | 60.500 | 60.500 | 311,000 |
| 2025-01-08 | 62.400 | 62.400 | 61.300 | 61.500 | 61.500 | 149,000 |
| 2025-01-07 | 63.000 | 63.100 | 62.000 | 62.000 | 62.000 | 266,000 |
| 2025-01-06 | 62.300 | 63.600 | 62.300 | 62.900 | 62.900 | 184,000 |
| 2025-01-03 | 62.500 | 63.500 | 62.400 | 62.400 | 62.400 | 157,000 |
| 2025-01-02 | 63.800 | 64.400 | 63.400 | 63.400 | 63.400 | 134,000 |
| 2024-12-31 | 64.500 | 65.000 | 63.900 | 64.500 | 64.500 | 224,000 |
| 2024-12-30 | 66.300 | 66.300 | 63.900 | 64.700 | 64.700 | 525,000 |
| 2024-12-27 | 64.500 | 65.600 | 63.800 | 65.000 | 65.000 | 523,000 |
| 2024-12-26 | 64.400 | 64.900 | 63.900 | 64.300 | 64.300 | 270,000 |
| 2024-12-25 | 64.500 | 64.800 | 63.200 | 64.500 | 64.500 | 435,000 |
| 2024-12-24 | 62.800 | 63.900 | 62.300 | 63.700 | 63.700 | 283,000 |
| 2024-12-23 | 61.200 | 62.300 | 61.200 | 62.100 | 62.100 | 89,000 |
| 2024-12-20 | 61.500 | 61.500 | 61.100 | 61.100 | 61.100 | 91,000 |
| 2024-12-19 | 61.500 | 61.700 | 61.000 | 61.400 | 61.400 | 123,000 |
| 2024-12-18 | 61.500 | 61.800 | 60.800 | 61.700 | 61.700 | 120,000 |
| 2024-12-17 | 60.500 | 61.300 | 60.500 | 61.100 | 61.100 | 103,000 |
| 2024-12-16 | 61.300 | 61.500 | 60.400 | 60.400 | 60.400 | 275,000 |
| 2024-12-13 | 62.100 | 62.300 | 61.300 | 61.300 | 61.300 | 333,000 |
| 2024-12-12 | 63.100 | 63.200 | 62.300 | 62.400 | 62.400 | 170,000 |
| 2024-12-11 | 63.300 | 63.300 | 62.400 | 63.000 | 63.000 | 258,000 |
| 2024-12-10 | 63.600 | 63.700 | 62.900 | 63.000 | 63.000 | 318,000 |
| 2024-12-09 | 64.100 | 64.100 | 63.200 | 63.600 | 63.600 | 147,000 |
| 2024-12-06 | 63.500 | 64.300 | 63.400 | 63.900 | 63.900 | 139,000 |
| 2024-12-05 | 63.500 | 63.800 | 63.300 | 63.400 | 63.400 | 164,000 |
| 2024-12-04 | 63.100 | 63.900 | 63.000 | 63.500 | 63.500 | 177,000 |
| 2024-12-03 | 63.600 | 63.600 | 63.200 | 63.300 | 63.300 | 120,000 |
| 2024-12-02 | 62.800 | 63.700 | 62.800 | 63.000 | 63.000 | 208,000 |
| 2024-11-29 | 62.700 | 63.000 | 62.300 | 62.700 | 62.700 | 214,000 |
| 2024-11-28 | 63.400 | 63.400 | 62.100 | 62.700 | 62.700 | 424,000 |
| 2024-11-27 | 65.000 | 65.000 | 63.400 | 63.400 | 63.400 | 458,000 |
| 2024-11-26 | 65.200 | 65.300 | 64.600 | 64.600 | 64.600 | 326,000 |
| 2024-11-25 | 65.100 | 65.900 | 64.800 | 65.200 | 65.200 | 307,000 |
| 2024-11-22 | 65.100 | 65.600 | 64.700 | 64.700 | 64.700 | 289,000 |
| 2024-11-21 | 65.000 | 65.200 | 64.400 | 64.600 | 64.600 | 155,000 |
| 2024-11-20 | 65.100 | 65.200 | 64.500 | 64.700 | 64.700 | 165,007 |
| 2024-11-19 | 65.100 | 65.600 | 64.200 | 65.000 | 65.000 | 437,000 |
| 2024-11-18 | 66.400 | 66.400 | 64.800 | 65.100 | 65.100 | 546,000 |
| 2024-11-15 | 66.400 | 67.200 | 66.300 | 66.400 | 66.400 | 227,000 |
| 2024-11-14 | 66.400 | 67.500 | 66.300 | 66.500 | 66.500 | 428,000 |
| 2024-11-13 | 67.700 | 68.000 | 67.300 | 67.500 | 67.500 | 286,000 |
| 2024-11-12 | 68.400 | 68.400 | 67.700 | 67.700 | 67.700 | 259,000 |
| 2024-11-11 | 68.600 | 68.900 | 68.300 | 68.600 | 68.600 | 149,000 |
| 2024-11-08 | 71.100 | 71.300 | 68.600 | 68.800 | 68.800 | 533,000 |
| 2024-11-07 | 70.100 | 71.000 | 70.100 | 70.600 | 70.600 | 315,000 |
| 2024-11-06 | 70.100 | 70.400 | 69.800 | 70.100 | 70.100 | 134,000 |
| 2024-11-05 | 69.500 | 70.300 | 69.500 | 69.800 | 69.800 | 271,000 |
| 2024-11-04 | 71.100 | 71.100 | 69.500 | 69.500 | 69.500 | 297,000 |
| 2024-11-01 | 70.500 | 71.400 | 69.400 | 70.900 | 70.900 | 264,000 |
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.