Y-S Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-09	19.850	20.000	19.050	19.100	16.471	264,000
2023-05-08	20.450	20.450	20.000	20.000	17.247	241,000
2023-05-05	20.400	20.400	19.600	19.950	17.204	389,000
2023-05-04	20.000	20.650	19.700	20.100	17.333	356,000
2023-05-03	19.850	20.150	19.100	19.900	17.160	389,000
2023-05-02	19.000	19.750	18.650	19.400	16.729	253,000
2023-04-28	19.250	19.250	18.750	18.900	16.298	184,000
2023-04-27	18.800	19.100	18.450	19.000	16.384	277,000
2023-04-26	18.600	20.350	18.500	18.650	16.083	1,170,000
2023-04-25	18.600	18.800	17.900	18.800	16.212	395,000
2023-04-24	18.050	18.600	17.750	18.400	15.867	200,000
2023-04-21	18.000	18.150	17.500	18.050	15.565	291,000
2023-04-20	18.700	18.750	17.850	18.000	15.522	246,000
2023-04-19	18.650	19.000	18.400	18.750	16.169	275,000
2023-04-18	18.350	19.000	18.350	18.650	16.083	391,000
2023-04-17	18.100	18.650	18.100	18.350	15.824	347,000
2023-04-14	18.050	18.700	17.850	18.050	15.565	554,000
2023-04-13	17.900	19.100	17.900	17.900	15.436	1,490,000
2023-04-12	18.150	18.150	17.800	17.900	15.436	220,000
2023-04-11	17.900	18.200	17.700	17.800	15.350	762,000
2023-04-10	17.750	18.800	17.750	18.450	15.910	3,108,000
2023-04-07	17.200	17.200	17.000	17.100	14.746	48,000
2023-04-06	17.000	17.300	17.000	17.300	14.918	46,000
2023-03-31	17.000	17.250	17.000	17.200	14.832	47,000
2023-03-30	17.200	17.200	16.900	17.150	14.789	45,000
2023-03-29	16.900	17.050	16.850	17.050	14.703	49,000
2023-03-28	17.100	17.350	16.900	16.900	14.573	71,000
2023-03-27	17.050	17.350	16.800	17.200	14.832	165,000
2023-03-24	16.650	17.200	16.600	16.900	14.573	116,000
2023-03-23	16.450	16.700	16.200	16.600	14.315	62,000
2023-03-22	16.600	16.650	16.500	16.500	14.229	38,000
2023-03-21	16.450	16.650	16.250	16.600	14.315	47,000
2023-03-20	16.350	16.500	16.250	16.250	14.013	18,000
2023-03-17	16.100	16.200	15.850	16.100	13.884	89,000
2023-03-16	16.050	16.250	16.050	16.100	13.884	27,000
2023-03-15	16.550	16.550	16.150	16.250	14.013	53,000
2023-03-14	16.600	16.600	16.250	16.350	14.099	60,000
2023-03-13	16.550	16.600	15.600	16.350	14.099	115,000
2023-03-10	17.200	17.200	16.750	16.800	14.487	70,000
2023-03-09	16.950	17.200	16.900	16.950	14.617	82,000
2023-03-08	16.850	17.300	16.850	16.900	14.573	98,000
2023-03-07	16.850	17.450	16.800	17.000	14.660	224,000
2023-03-06	16.900	16.950	16.850	16.850	14.530	27,000
2023-03-03	16.850	17.150	16.700	16.850	14.530	55,000
2023-03-02	17.200	17.200	16.750	16.800	14.487	52,000
2023-03-01	16.850	17.700	16.850	17.000	14.660	166,000
2023-02-24	16.800	16.850	16.600	16.650	14.358	68,000
2023-02-23	17.450	17.450	16.850	16.900	14.573	143,000
2023-02-22	16.500	17.400	16.500	17.000	14.660	561,000
2023-02-21	16.400	16.450	16.300	16.400	14.142	55,000
2023-02-20	16.500	16.500	16.350	16.400	14.142	37,000
2023-02-17	16.400	16.450	16.250	16.300	14.056	42,000
2023-02-16	16.300	16.450	16.250	16.450	14.185	23,000
2023-02-15	16.250	16.250	16.150	16.250	14.013	22,000
2023-02-14	16.250	16.350	16.250	16.350	14.099	18,000
2023-02-13	16.150	16.250	16.100	16.150	13.927	37,000
2023-02-10	16.600	16.600	16.250	16.250	14.013	83,000
2023-02-09	16.750	16.750	16.600	16.650	14.358	58,000
2023-02-08	16.850	17.100	16.750	16.750	14.444	49,000
2023-02-07	16.900	17.200	16.750	16.750	14.444	85,000

← NewerPage 15 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.