Y-S Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	33.900	36.400	33.900	36.400	36.400	398,155
2026-10-15	33.100	33.950	33.100	33.100	33.100	38,000
2026-10-14	34.000	34.000	33.700	33.750	33.750	79,000
2026-10-13	33.500	33.500	33.300	33.350	33.350	93,000
2026-10-12	33.900	34.200	32.700	33.750	33.750	134,200
2026-10-08	34.350	34.450	34.300	34.300	34.300	51,000
2026-10-07	34.250	34.500	34.250	34.350	34.350	49,000
2026-10-06	33.950	34.400	33.950	34.250	34.250	43,000
2026-10-05	34.600	35.800	34.150	34.150	34.150	204,000
2026-10-02	34.100	34.950	34.050	34.650	34.650	36,000
2026-10-01	34.000	34.600	33.900	34.550	34.550	112,000
2026-09-30	34.500	35.200	34.500	34.650	34.650	81,003
2026-09-29	35.050	35.050	34.350	34.600	34.600	21,100
2026-09-24	34.500	34.850	34.500	34.550	34.550	21,000
2026-09-23	34.500	35.300	34.500	34.850	34.850	26,200
2026-09-22	35.400	36.600	34.750	35.100	35.100	59,000
2026-09-21	34.600	35.800	34.100	35.300	35.300	74,000
2026-09-18	34.550	34.700	34.500	34.550	34.550	40,000
2026-09-17	34.650	34.900	34.500	34.500	34.500	48,000
2026-09-16	33.950	34.900	33.950	34.700	34.700	58,000
2026-09-15	34.400	35.200	34.400	34.700	34.700	64,000
2026-09-14	34.550	35.350	34.500	35.300	35.300	108,000
2026-09-11	35.000	35.000	34.400	34.550	34.550	60,000
2026-09-10	36.100	36.100	34.900	35.100	35.100	152,000
2026-09-09	33.700	35.200	33.650	35.000	35.000	156,000
2026-09-08	35.750	35.750	34.050	34.500	34.500	91,420
2026-09-07	33.000	35.500	32.500	34.600	34.600	192,000
2026-09-04	34.000	34.000	33.100	33.250	33.250	71,000
2026-09-03	35.200	35.200	33.500	33.550	33.550	225,030
2026-09-02	35.800	35.900	34.750	35.350	35.350	103,010
2026-09-01	35.000	36.600	34.500	35.600	35.600	278,010
2026-08-31	37.100	38.600	34.200	34.350	34.350	463,073
2026-08-28	37.500	39.450	35.700	37.850	37.850	1,526,001
2026-08-27	34.100	37.150	33.300	37.150	37.150	632,000
2026-08-26	33.900	33.900	33.200	33.800	33.800	61,000
2026-08-25	32.550	33.750	32.000	33.000	33.000	108,001
2026-08-24	34.100	34.100	32.200	32.300	32.300	72,000
2026-08-21	33.650	33.650	32.500	33.150	33.150	58,000
2026-08-20	32.950	33.050	32.300	33.000	33.000	55,000
2026-08-19	32.600	32.700	32.100	32.250	32.250	36,001
2026-08-18	32.350	32.850	31.900	32.000	32.000	96,000
2026-08-17	31.450	32.150	31.350	32.150	32.150	49,500
2026-08-14	30.800	31.750	30.800	31.150	31.150	88,000
2026-08-13	32.600	32.600	30.100	30.750	30.750	117,020
2026-08-12	33.100	33.100	32.250	32.600	32.600	23,000
2026-08-11	33.200	33.200	32.050	32.700	32.700	56,045
2026-08-10	31.250	34.850	31.250	33.850	33.850	201,000
2026-08-07	33.350	33.350	32.050	32.050	32.050	89,000
2026-08-06	34.300	34.300	30.650	31.850	31.850	62,000
2026-08-05	31.500	32.300	30.950	32.050	32.050	136,416
2026-08-04	30.300	32.150	30.000	32.000	32.000	69,000
2026-08-03	30.000	30.100	29.600	30.000	30.000	43,000
2026-07-31	28.050	29.500	28.050	29.100	29.100	80,000
2026-07-30	29.500	30.000	28.000	28.000	28.000	115,000
2026-07-29	31.150	31.150	28.750	29.500	29.500	209,000
2026-07-28	30.700	32.900	30.700	31.550	31.550	113,000
2026-07-27	30.700	31.750	30.700	31.650	31.650	55,020
2026-07-24	30.150	30.800	30.150	30.650	30.650	57,000
2026-07-23	29.700	30.200	29.700	30.150	30.150	42,000
2026-07-22	30.250	30.500	30.100	30.200	30.200	52,000

Page 1 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-12	0.3800 TWD
2025-06-13	1.1000 TWD
2024-07-10	1.1000 TWD
2023-06-28	0.5500 TWD
2021-08-25	0.2000 TWD
2020-07-02	0.5000 TWD
2019-07-03	1.1000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.