Y-S Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-03	23.100	23.100	22.900	22.950	20.397	42,000
2024-05-02	22.750	22.950	22.700	22.800	20.264	63,000
2024-04-30	22.800	23.150	22.800	22.900	20.353	114,000
2024-04-29	22.750	22.800	22.600	22.600	20.086	70,000
2024-04-26	22.350	22.800	22.300	22.650	20.130	99,000
2024-04-25	22.100	22.400	22.100	22.250	19.775	71,000
2024-04-24	22.200	22.400	22.200	22.300	19.819	20,000
2024-04-23	22.100	22.200	22.050	22.200	19.730	36,000
2024-04-22	22.300	22.300	22.000	22.000	19.553	88,000
2024-04-19	22.550	22.550	22.200	22.300	19.819	105,000
2024-04-18	22.550	22.800	22.500	22.750	20.219	30,000
2024-04-17	21.900	22.850	21.900	22.800	20.264	130,000
2024-04-16	22.800	22.800	21.600	21.900	19.464	198,000
2024-04-15	23.000	23.000	22.800	22.800	20.264	87,000
2024-04-12	23.250	23.250	23.000	23.100	20.530	93,000
2024-04-11	23.000	23.050	22.750	22.950	20.397	81,000
2024-04-10	23.200	23.200	23.000	23.050	20.486	152,000
2024-04-09	23.200	23.350	23.100	23.200	20.619	175,000
2024-04-08	22.950	23.200	22.600	23.050	20.486	254,000
2024-04-03	22.400	22.600	22.200	22.300	19.819	74,000
2024-04-02	22.450	22.500	22.400	22.400	19.908	52,000
2024-04-01	22.400	22.400	22.150	22.350	19.864	57,000
2024-03-29	22.450	22.550	22.200	22.300	19.819	67,000
2024-03-28	22.250	22.500	22.200	22.200	19.730	171,000
2024-03-27	21.950	22.200	21.950	22.050	19.597	36,000
2024-03-26	22.250	22.250	21.950	21.950	19.508	92,000
2024-03-25	22.050	22.050	22.050	22.050	19.597	0
2024-03-22	22.400	22.400	22.050	22.050	19.597	85,000
2024-03-21	22.450	22.450	22.100	22.150	19.686	115,000
2024-03-20	22.300	22.350	22.200	22.250	19.775	83,000
2024-03-19	22.100	22.500	22.100	22.300	19.819	87,000
2024-03-18	22.200	22.200	22.200	22.200	19.730	0
2024-03-15	22.450	22.450	22.000	22.200	19.730	222,000
2024-03-14	22.350	22.550	22.300	22.450	19.953	89,000
2024-03-13	23.150	23.150	22.400	22.450	19.953	196,000
2024-03-12	22.950	23.150	22.900	23.000	20.441	95,000
2024-03-11	22.550	23.150	22.550	22.900	20.353	142,000
2024-03-08	22.650	22.700	21.950	22.450	19.953	376,000
2024-03-07	23.850	23.850	22.500	22.550	20.041	957,000
2024-03-06	24.400	24.650	24.350	24.600	21.863	213,000
2024-03-05	24.450	24.450	24.250	24.400	21.686	159,000
2024-03-04	24.200	24.350	24.100	24.250	21.552	182,000
2024-03-01	24.350	24.350	24.150	24.200	21.508	131,000
2024-02-29	24.300	24.400	24.250	24.350	21.641	117,000
2024-02-27	24.600	24.750	23.900	24.050	21.375	288,000
2024-02-26	23.900	24.850	23.900	24.550	21.819	489,000
2024-02-23	24.200	24.300	23.850	23.900	21.241	250,000
2024-02-22	24.350	24.400	24.000	24.100	21.419	118,000
2024-02-21	24.150	24.250	24.000	24.100	21.419	191,000
2024-02-20	24.300	24.450	23.900	23.900	21.241	213,000
2024-02-19	24.300	24.500	24.150	24.300	21.597	386,000
2024-02-16	23.850	24.250	23.750	24.100	21.419	377,000
2024-02-15	23.350	23.750	23.100	23.600	20.975	223,000
2024-02-05	23.500	23.500	22.950	23.000	20.441	74,000
2024-02-02	23.650	23.800	23.450	23.450	20.841	125,000
2024-02-01	23.550	23.800	23.250	23.650	21.019	249,000
2024-01-31	23.100	24.150	23.100	23.400	20.797	523,000
2024-01-30	23.250	23.300	22.850	23.000	20.441	137,000
2024-01-29	22.900	23.100	22.700	23.000	20.441	101,000
2024-01-26	23.500	23.500	22.850	22.900	20.353	326,000

← NewerPage 11 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.