Youngtek Electronics historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 70.800 | 70.800 | 70.800 | 70.800 | 70.800 | 0 |
| 2024-10-30 | 71.400 | 71.800 | 70.600 | 70.800 | 70.800 | 363,000 |
| 2024-10-29 | 72.100 | 72.500 | 71.100 | 71.300 | 71.300 | 417,000 |
| 2024-10-28 | 74.600 | 74.700 | 71.600 | 72.100 | 72.100 | 1,018,000 |
| 2024-10-25 | 74.800 | 75.200 | 73.300 | 74.400 | 74.400 | 1,020,000 |
| 2024-10-24 | 72.100 | 78.500 | 72.100 | 74.100 | 74.100 | 3,897,000 |
| 2024-10-23 | 74.500 | 74.500 | 72.000 | 72.200 | 72.200 | 1,543,000 |
| 2024-10-22 | 67.700 | 74.400 | 67.300 | 73.200 | 73.200 | 4,138,000 |
| 2024-10-21 | 67.200 | 67.900 | 67.200 | 67.700 | 67.700 | 188,000 |
| 2024-10-18 | 67.600 | 67.700 | 67.000 | 67.100 | 67.100 | 250,000 |
| 2024-10-17 | 66.900 | 67.500 | 66.500 | 67.300 | 67.300 | 197,000 |
| 2024-10-16 | 66.600 | 67.400 | 66.600 | 66.800 | 66.800 | 382,000 |
| 2024-10-15 | 66.900 | 67.500 | 66.500 | 66.600 | 66.600 | 416,000 |
| 2024-10-14 | 67.700 | 67.700 | 66.000 | 66.400 | 66.400 | 877,000 |
| 2024-10-11 | 68.600 | 68.600 | 67.700 | 67.700 | 67.700 | 337,000 |
| 2024-10-09 | 69.000 | 69.500 | 68.400 | 68.500 | 68.500 | 544,000 |
| 2024-10-08 | 70.400 | 70.400 | 69.700 | 70.000 | 70.000 | 143,000 |
| 2024-10-07 | 70.500 | 70.800 | 70.300 | 70.500 | 70.500 | 125,000 |
| 2024-10-04 | 71.000 | 71.000 | 70.000 | 70.100 | 70.100 | 134,000 |
| 2024-10-03 | 70.600 | 70.600 | 70.600 | 70.600 | 70.600 | 0 |
| 2024-10-02 | 70.600 | 70.600 | 70.600 | 70.600 | 70.600 | 0 |
| 2024-10-01 | 71.000 | 71.000 | 70.200 | 70.600 | 70.600 | 121,000 |
| 2024-09-30 | 71.000 | 71.300 | 70.500 | 70.900 | 70.900 | 147,000 |
| 2024-09-27 | 72.000 | 72.300 | 71.300 | 71.300 | 71.300 | 254,000 |
| 2024-09-26 | 71.000 | 72.200 | 71.000 | 71.800 | 71.800 | 426,000 |
| 2024-09-25 | 71.100 | 71.800 | 70.400 | 70.800 | 70.800 | 388,000 |
| 2024-09-24 | 70.600 | 71.300 | 70.400 | 70.800 | 70.800 | 210,000 |
| 2024-09-23 | 69.700 | 71.500 | 69.700 | 70.500 | 70.500 | 430,000 |
| 2024-09-20 | 69.000 | 69.900 | 69.000 | 69.600 | 69.600 | 212,000 |
| 2024-09-19 | 69.100 | 69.300 | 68.400 | 68.900 | 68.900 | 237,000 |
| 2024-09-18 | 69.100 | 69.700 | 69.000 | 69.100 | 69.100 | 139,000 |
| 2024-09-16 | 68.900 | 69.500 | 68.700 | 69.300 | 69.300 | 109,000 |
| 2024-09-13 | 69.400 | 69.600 | 68.300 | 68.800 | 68.800 | 160,000 |
| 2024-09-12 | 69.000 | 69.200 | 68.400 | 68.900 | 68.900 | 168,000 |
| 2024-09-11 | 68.600 | 69.100 | 67.900 | 68.500 | 68.500 | 399,000 |
| 2024-09-10 | 69.200 | 69.200 | 67.600 | 67.900 | 67.900 | 217,000 |
| 2024-09-09 | 68.000 | 68.900 | 67.400 | 68.800 | 68.800 | 197,000 |
| 2024-09-06 | 69.000 | 69.100 | 68.200 | 68.800 | 68.800 | 182,000 |
| 2024-09-05 | 70.100 | 70.300 | 68.800 | 68.800 | 68.800 | 218,000 |
| 2024-09-04 | 70.000 | 70.000 | 67.900 | 69.400 | 69.400 | 243,000 |
| 2024-09-03 | 70.800 | 71.200 | 70.700 | 70.700 | 70.700 | 115,000 |
| 2024-09-02 | 71.900 | 71.900 | 70.800 | 70.800 | 70.800 | 164,000 |
| 2024-08-30 | 70.400 | 71.800 | 70.300 | 71.700 | 71.700 | 314,000 |
| 2024-08-29 | 70.700 | 70.700 | 70.000 | 70.200 | 70.200 | 400,000 |
| 2024-08-28 | 71.300 | 71.600 | 70.500 | 70.700 | 70.700 | 1,412,000 |
| 2024-08-27 | 75.500 | 75.500 | 74.800 | 75.200 | 71.200 | 1,055,000 |
| 2024-08-26 | 75.300 | 75.900 | 74.800 | 75.200 | 71.200 | 782,000 |
| 2024-08-23 | 75.100 | 75.100 | 74.400 | 74.400 | 70.443 | 447,000 |
| 2024-08-22 | 75.300 | 75.500 | 75.000 | 75.100 | 71.105 | 369,000 |
| 2024-08-21 | 75.700 | 75.700 | 75.000 | 75.200 | 75.200 | 383,000 |
| 2024-08-20 | 75.300 | 75.800 | 75.100 | 75.100 | 75.100 | 277,000 |
| 2024-08-19 | 74.800 | 76.100 | 74.800 | 75.300 | 75.300 | 277,000 |
| 2024-08-16 | 75.500 | 75.800 | 74.800 | 74.800 | 74.800 | 321,000 |
| 2024-08-15 | 74.600 | 75.600 | 74.600 | 75.100 | 75.100 | 486,000 |
| 2024-08-14 | 74.200 | 75.000 | 74.100 | 74.600 | 74.600 | 274,000 |
| 2024-08-13 | 74.300 | 74.700 | 73.600 | 74.100 | 74.100 | 293,000 |
| 2024-08-12 | 73.700 | 74.800 | 73.500 | 74.200 | 74.200 | 261,000 |
| 2024-08-09 | 72.800 | 73.700 | 72.000 | 72.900 | 72.900 | 285,000 |
| 2024-08-08 | 70.600 | 72.600 | 70.200 | 71.700 | 71.700 | 313,000 |
| 2024-08-07 | 68.400 | 71.200 | 68.400 | 71.000 | 71.000 | 322,000 |
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.