Y-S Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	23.450	23.450	23.250	23.250	20.664	82,000
2024-01-24	23.450	23.700	23.250	23.300	20.708	110,000
2024-01-23	23.850	23.850	23.300	23.300	20.708	89,000
2024-01-22	23.300	23.650	23.050	23.450	20.841	195,000
2024-01-19	23.200	23.400	23.100	23.100	20.530	173,000
2024-01-18	23.250	23.550	22.900	23.050	20.486	146,000
2024-01-17	23.700	23.700	22.950	23.200	20.619	259,000
2024-01-16	24.200	24.200	23.450	23.450	20.841	206,000
2024-01-15	23.650	24.200	23.500	24.200	21.508	217,000
2024-01-12	22.900	23.700	22.900	23.350	20.752	234,000
2024-01-11	23.200	23.250	23.000	23.100	20.530	190,000
2024-01-10	23.600	23.650	23.050	23.150	20.575	339,000
2024-01-09	25.200	25.200	23.700	23.700	21.064	652,000
2024-01-08	24.400	25.000	24.300	24.750	21.997	720,000
2024-01-05	24.700	25.350	24.000	24.000	21.330	680,000
2024-01-04	23.750	24.100	23.500	23.500	20.886	248,000
2024-01-03	24.100	24.100	23.800	23.800	21.152	130,000
2024-01-02	24.200	24.450	24.000	24.100	21.419	202,000
2023-12-29	24.300	24.450	24.200	24.400	21.686	63,000
2023-12-28	24.350	24.400	24.200	24.300	21.597	67,000
2023-12-27	24.300	24.800	24.100	24.350	21.641	193,000
2023-12-26	24.300	24.300	24.050	24.100	21.419	180,000
2023-12-25	24.550	24.700	23.900	24.250	21.552	420,000
2023-12-22	24.600	24.650	24.400	24.450	21.730	206,000
2023-12-21	24.700	24.950	24.550	24.600	21.863	233,000
2023-12-20	24.700	25.350	24.500	25.200	22.397	496,000
2023-12-19	24.550	24.800	24.050	24.350	21.641	487,000
2023-12-18	24.400	24.950	24.100	24.350	21.641	369,000
2023-12-15	24.650	24.750	24.500	24.500	21.775	276,000
2023-12-14	25.350	25.350	24.500	24.500	21.775	402,000
2023-12-13	24.450	25.400	24.350	24.850	22.086	565,000
2023-12-12	25.650	25.650	24.400	24.400	21.686	709,000
2023-12-11	25.650	26.000	25.600	25.650	22.797	247,000
2023-12-08	25.800	26.000	24.850	25.800	22.930	1,078,000
2023-12-07	26.650	27.050	25.950	25.950	23.063	483,000
2023-12-06	26.750	27.100	26.650	26.700	23.730	258,000
2023-12-05	27.150	27.150	26.300	26.550	23.597	522,000
2023-12-04	26.650	27.100	26.550	27.100	24.085	785,000
2023-12-01	26.700	26.800	26.400	26.500	23.552	382,000
2023-11-30	26.750	26.750	26.350	26.450	23.508	223,000
2023-11-29	26.250	27.150	26.250	26.500	23.552	500,000
2023-11-28	26.000	26.350	25.900	26.200	23.285	336,000
2023-11-27	26.350	26.350	25.850	25.850	22.974	515,000
2023-11-24	26.650	26.900	26.200	26.350	23.419	342,000
2023-11-23	26.700	27.000	26.100	26.400	23.463	917,000
2023-11-22	27.750	30.000	26.500	26.600	23.641	6,611,000
2023-11-21	27.050	27.800	26.600	27.500	24.441	1,513,000
2023-11-20	25.900	27.850	25.900	27.350	24.308	3,954,000
2023-11-17	25.950	26.200	25.500	25.700	22.841	418,000
2023-11-16	25.750	26.050	25.600	25.950	23.063	419,000
2023-11-15	26.150	26.200	25.450	25.650	22.797	515,000
2023-11-14	26.400	26.450	25.400	26.000	23.108	437,000
2023-11-13	25.200	26.150	25.200	26.000	23.108	343,000
2023-11-10	25.600	25.800	25.050	25.150	22.352	377,000
2023-11-09	26.550	26.550	25.500	25.650	22.797	486,000
2023-11-08	26.650	26.800	26.150	26.250	23.330	527,000
2023-11-07	25.700	26.700	25.500	26.100	23.197	1,087,000
2023-11-06	25.450	25.900	25.250	25.850	22.974	594,000
2023-11-03	25.950	26.350	25.300	25.500	22.663	988,000
2023-11-02	24.800	26.250	24.300	25.500	22.663	3,172,000

← NewerPage 12 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.