Y-S Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	27.050	29.000	25.200	25.200	22.397	7,556,000
2023-10-31	26.000	26.500	25.700	26.400	23.463	1,235,000
2023-10-30	26.250	26.900	25.600	26.000	23.108	1,096,000
2023-10-27	25.300	27.400	25.300	26.050	23.152	3,602,000
2023-10-26	25.000	25.800	24.900	25.150	22.352	513,000
2023-10-25	25.100	26.500	24.800	25.300	22.486	1,334,000
2023-10-24	24.600	24.850	24.300	24.700	21.952	313,000
2023-10-23	23.750	25.000	23.500	24.550	21.819	803,000
2023-10-20	24.100	24.250	23.600	23.750	21.108	339,000
2023-10-19	24.400	24.750	24.000	24.100	21.419	226,000
2023-10-18	24.950	24.950	23.950	24.550	21.819	493,000
2023-10-17	24.850	25.500	24.300	24.600	21.863	966,000
2023-10-16	24.350	24.750	24.050	24.550	21.819	283,000
2023-10-13	24.500	24.950	24.200	24.350	21.641	382,000
2023-10-12	24.100	24.900	24.100	24.650	21.908	725,000
2023-10-11	25.750	25.800	23.850	24.050	21.375	1,357,000
2023-10-06	25.400	26.150	25.200	25.750	22.886	1,074,000
2023-10-05	26.500	26.800	25.750	25.800	22.930	1,514,000
2023-10-04	25.300	26.700	24.900	26.000	23.108	1,977,000
2023-10-03	26.050	26.100	25.150	25.350	22.530	1,613,000
2023-10-02	26.800	27.100	26.050	26.050	23.152	2,118,000
2023-09-28	27.250	27.500	25.700	26.400	23.463	8,659,000
2023-09-27	24.700	27.050	24.700	27.050	24.041	7,734,000
2023-09-26	24.900	25.450	24.250	24.600	21.863	1,603,000
2023-09-25	25.600	26.200	24.400	24.750	21.997	4,068,000
2023-09-22	23.300	24.900	23.100	24.900	22.130	3,240,000
2023-09-21	22.450	23.000	22.200	22.650	20.130	316,000
2023-09-20	23.350	23.350	22.600	22.650	20.130	621,000
2023-09-19	24.000	24.500	23.100	23.200	20.619	675,000
2023-09-18	24.100	24.100	23.450	23.900	21.241	458,000
2023-09-15	24.000	24.500	23.600	23.650	21.019	505,000
2023-09-14	23.850	24.250	23.600	23.800	21.152	438,000
2023-09-13	23.250	24.450	23.250	23.750	21.108	858,000
2023-09-12	23.450	23.650	22.850	23.150	20.575	672,000
2023-09-11	22.950	23.450	22.650	23.450	20.841	1,121,000
2023-09-08	25.450	25.450	22.550	22.900	20.353	2,817,000
2023-09-07	25.500	25.950	25.000	25.050	22.263	970,000
2023-09-06	26.050	26.150	25.500	25.500	22.663	1,265,000
2023-09-05	26.200	26.950	25.450	25.800	22.930	4,101,000
2023-09-04	25.000	27.050	24.550	26.000	23.108	6,028,000
2023-09-01	24.400	25.600	23.950	24.600	21.863	1,956,000
2023-08-31	23.650	25.300	23.600	24.400	21.686	1,664,000
2023-08-30	24.250	25.150	24.200	24.200	21.508	1,540,000
2023-08-29	24.200	24.850	24.050	24.250	21.552	1,989,000
2023-08-28	26.750	28.950	24.100	24.950	22.175	8,375,000
2023-08-25	23.750	27.050	23.750	26.700	23.730	4,276,000
2023-08-24	24.650	25.250	22.650	24.600	21.863	4,465,000
2023-08-23	22.450	24.300	22.450	24.300	21.597	3,284,000
2023-08-22	24.750	24.750	22.200	22.200	19.730	2,620,000
2023-08-21	24.500	26.050	24.500	24.500	21.775	2,380,000
2023-08-18	25.600	25.600	24.050	24.450	21.730	2,652,000
2023-08-17	23.550	25.600	23.300	25.600	22.752	4,118,000
2023-08-16	24.300	24.300	22.850	23.300	20.708	2,836,000
2023-08-15	22.450	24.400	22.400	24.400	21.686	6,756,000
2023-08-14	22.600	22.600	20.700	22.200	19.730	2,646,000
2023-08-11	23.600	24.400	22.300	22.650	20.130	6,890,000
2023-08-10	21.200	22.200	20.550	22.200	19.730	3,541,000
2023-08-09	20.200	20.200	19.500	20.200	17.953	3,204,000
2023-08-08	18.400	18.400	18.400	18.400	16.353	229,000
2023-08-07	16.550	16.800	16.550	16.750	14.887	19,000

← NewerPage 13 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.