Y-S Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-31	21.050	21.600	21.050	21.450	19.964	84,000
2024-07-30	20.850	21.050	20.500	21.050	19.592	78,000
2024-07-29	21.450	21.450	20.900	20.900	19.452	45,000
2024-07-26	21.400	21.400	20.900	21.250	19.778	191,000
2024-07-23	21.750	22.350	21.750	22.350	20.802	63,000
2024-07-22	22.400	22.400	21.600	21.750	20.243	165,000
2024-07-19	22.900	22.900	22.300	22.400	20.848	158,000
2024-07-18	23.000	23.000	22.650	22.900	21.313	85,000
2024-07-17	22.950	23.250	22.950	23.050	21.453	62,000
2024-07-16	22.700	23.000	22.700	22.850	21.267	118,000
2024-07-15	23.300	23.300	22.600	22.800	21.220	181,000
2024-07-12	23.300	23.550	23.250	23.300	21.686	77,000
2024-07-11	23.450	23.600	23.300	23.400	21.779	172,000
2024-07-10	23.300	23.750	23.100	23.450	21.825	187,000
2024-07-09	24.700	24.700	24.050	24.400	21.686	426,000
2024-07-08	25.400	25.450	24.800	25.000	22.219	332,000
2024-07-05	24.500	25.500	24.450	25.050	22.263	682,000
2024-07-04	24.500	24.500	24.300	24.400	21.686	170,000
2024-07-03	24.400	24.600	24.300	24.400	21.686	269,000
2024-07-02	24.300	24.450	24.100	24.200	21.508	124,000
2024-07-01	24.150	24.500	24.000	24.200	21.508	390,000
2024-06-28	23.950	24.000	23.650	23.900	21.241	73,000
2024-06-27	24.000	24.200	23.700	23.700	21.064	94,000
2024-06-26	24.000	24.200	23.850	23.950	21.286	169,000
2024-06-25	24.000	24.000	23.500	23.900	21.241	138,000
2024-06-24	24.150	24.150	23.650	23.750	21.108	166,000
2024-06-21	24.000	24.300	24.000	24.050	21.375	201,000
2024-06-20	23.650	23.900	23.500	23.900	21.241	226,000
2024-06-19	23.800	23.900	23.550	23.600	20.975	185,000
2024-06-18	23.750	24.100	23.700	23.800	21.152	196,000
2024-06-17	23.650	24.000	23.650	23.750	21.108	206,000
2024-06-14	24.000	24.350	23.750	23.800	21.152	294,000
2024-06-13	24.400	24.500	23.850	23.950	21.286	362,000
2024-06-12	23.900	24.350	23.250	24.350	21.641	667,000
2024-06-11	23.900	24.500	23.600	23.850	21.197	826,000
2024-06-07	24.500	24.600	23.300	23.900	21.241	3,179,000
2024-06-06	24.500	25.750	24.500	25.750	22.886	3,937,000
2024-06-05	23.500	23.550	23.400	23.450	20.841	35,000
2024-06-04	23.450	23.600	23.400	23.400	20.797	64,000
2024-06-03	23.300	23.650	23.300	23.450	20.841	104,000
2024-05-31	23.250	23.400	23.100	23.150	20.575	89,000
2024-05-30	23.100	23.250	23.000	23.000	20.441	80,000
2024-05-29	23.200	23.300	23.050	23.100	20.530	52,000
2024-05-28	23.000	23.200	23.000	23.100	20.530	61,000
2024-05-27	22.700	23.100	22.700	23.000	20.441	53,000
2024-05-24	22.700	22.850	22.650	22.650	20.130	37,000
2024-05-23	22.650	23.000	22.650	22.700	20.175	53,000
2024-05-22	22.700	22.750	22.550	22.650	20.130	69,000
2024-05-21	22.800	22.950	22.700	22.700	20.175	79,000
2024-05-20	22.900	23.100	22.700	22.800	20.264	28,000
2024-05-17	22.900	23.100	22.800	22.900	20.353	54,000
2024-05-16	22.800	22.950	22.600	22.700	20.175	124,000
2024-05-15	22.900	22.950	22.750	22.850	20.308	62,000
2024-05-14	23.200	23.200	22.900	22.950	20.397	75,000
2024-05-13	23.500	23.500	23.000	23.150	20.575	61,000
2024-05-10	23.500	23.650	23.300	23.300	20.708	103,000
2024-05-09	23.250	23.400	23.100	23.250	20.664	79,000
2024-05-08	23.600	23.600	23.200	23.250	20.664	115,000
2024-05-07	22.850	23.450	22.850	23.300	20.708	372,000
2024-05-06	23.050	23.050	22.700	22.750	20.219	70,000

← NewerPage 10 of 21 · 1,219 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.