Y-S Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-04	16.500	16.750	16.150	16.750	14.887	27,000
2023-08-02	16.350	16.500	16.350	16.500	14.665	13,000
2023-08-01	16.500	16.550	16.350	16.450	14.620	11,000
2023-07-31	16.300	16.400	16.300	16.400	14.576	17,000
2023-07-28	16.500	16.600	16.500	16.500	14.665	15,000
2023-07-27	16.600	16.600	16.400	16.550	14.709	61,000
2023-07-26	16.450	16.500	16.350	16.400	14.576	19,000
2023-07-25	16.500	16.550	16.400	16.450	14.620	28,000
2023-07-24	16.550	16.800	16.450	16.500	14.665	26,000
2023-07-21	16.700	16.700	16.550	16.700	14.842	32,000
2023-07-20	16.450	16.650	16.400	16.600	14.753	32,000
2023-07-19	16.400	16.550	16.150	16.400	14.576	51,000
2023-07-18	17.000	17.000	16.400	16.400	14.576	116,000
2023-07-17	16.850	17.200	16.850	17.000	15.109	70,000
2023-07-14	17.050	17.350	16.500	17.000	15.109	80,000
2023-07-13	17.400	17.500	17.000	17.000	15.109	105,000
2023-07-12	17.500	17.750	17.150	17.350	15.420	64,000
2023-07-11	17.750	17.750	17.550	17.550	15.598	32,000
2023-07-10	17.950	18.000	17.000	17.000	15.109	34,000
2023-07-07	17.700	18.050	17.600	18.000	15.998	51,000
2023-07-06	17.600	18.150	17.600	18.000	15.998	52,000
2023-07-05	17.700	17.750	17.700	17.750	15.775	41,000
2023-07-04	17.800	17.900	17.800	17.800	15.820	44,000
2023-07-03	18.000	18.000	17.650	17.700	15.731	130,000
2023-06-30	17.950	17.950	17.400	17.800	15.820	147,000
2023-06-29	18.050	18.100	18.000	18.000	15.998	28,000
2023-06-28	18.150	18.200	18.050	18.050	16.042	42,000
2023-06-27	18.550	18.750	18.400	18.500	15.953	46,000
2023-06-26	18.700	18.700	18.450	18.550	15.996	24,000
2023-06-21	18.900	18.900	18.750	18.750	16.169	12,000
2023-06-20	18.650	19.200	18.450	18.600	16.039	98,000
2023-06-19	18.700	18.950	18.600	18.650	16.083	39,000
2023-06-16	18.650	18.700	18.350	18.600	16.039	83,000
2023-06-15	18.650	18.700	18.500	18.500	15.953	42,000
2023-06-14	18.500	18.800	18.350	18.650	16.083	103,000
2023-06-13	18.000	18.800	18.000	18.600	16.039	223,000
2023-06-12	18.700	18.700	18.250	18.450	15.910	88,000
2023-06-09	18.750	19.050	18.750	18.850	16.255	91,000
2023-06-08	18.950	18.950	18.750	18.800	16.212	69,000
2023-06-07	18.750	19.050	18.700	18.900	16.298	101,000
2023-06-06	18.700	18.750	18.650	18.750	16.169	48,000
2023-06-05	18.650	19.250	18.650	18.750	16.169	282,000
2023-06-02	18.650	18.800	18.600	18.600	16.039	68,000
2023-06-01	18.600	18.700	18.500	18.650	16.083	14,000
2023-05-31	18.500	18.800	18.500	18.700	16.126	37,000
2023-05-30	18.500	18.800	18.500	18.500	15.953	23,000
2023-05-29	18.400	18.750	18.400	18.550	15.996	105,000
2023-05-26	18.400	18.700	18.350	18.500	15.953	112,000
2023-05-25	18.300	18.450	18.250	18.400	15.867	58,000
2023-05-24	18.250	18.450	18.150	18.300	15.781	154,000
2023-05-23	18.650	18.800	18.000	18.150	15.651	347,000
2023-05-22	19.150	19.200	18.650	18.700	16.126	162,000
2023-05-19	19.450	19.700	19.250	19.250	16.600	66,000
2023-05-18	19.950	19.950	19.450	19.450	16.772	91,000
2023-05-17	19.200	19.900	19.200	19.700	16.988	184,000
2023-05-16	18.800	19.550	18.600	19.150	16.514	251,000
2023-05-15	18.650	19.150	18.200	18.550	15.996	92,000
2023-05-12	18.600	18.800	18.550	18.750	16.169	15,000
2023-05-11	18.650	19.150	18.400	18.650	16.083	99,000
2023-05-10	18.800	19.400	18.600	18.600	16.039	117,000

← NewerPage 14 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.