Y-S Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	16.750	17.000	16.700	16.850	14.530	221,000
2023-02-03	18.250	18.300	16.600	16.750	14.444	1,629,000
2023-02-02	16.500	17.600	16.500	17.600	15.177	823,000
2023-02-01	16.000	16.050	15.900	16.050	13.840	19,000
2023-01-31	16.150	16.150	15.900	16.000	13.797	7,000
2023-01-30	16.000	16.050	15.800	16.000	13.797	9,000
2023-01-17	15.800	15.800	15.700	15.800	13.625	9,000
2023-01-16	15.800	15.800	15.800	15.800	13.625	2,000
2023-01-13	15.850	16.150	15.850	15.850	13.668	34,000
2023-01-12	15.750	15.750	15.600	15.650	13.496	17,000
2023-01-11	15.750	15.800	15.600	15.600	13.452	4,000
2023-01-10	15.600	15.600	15.550	15.550	13.409	11,000
2023-01-09	15.650	15.900	15.650	15.800	13.625	3,000
2023-01-06	15.500	15.650	15.500	15.600	13.452	4,000
2023-01-05	15.600	15.650	15.600	15.600	13.452	7,000
2023-01-04	15.900	15.900	15.700	15.850	13.668	3,000
2023-01-03	15.350	16.050	15.350	15.850	13.668	65,000
2022-12-30	15.800	15.800	15.500	15.600	13.452	7,000
2022-12-29	15.400	15.400	15.350	15.350	13.237	4,000
2022-12-28	16.150	16.150	15.500	15.550	13.409	16,000
2022-12-27	15.750	15.950	15.750	15.950	13.754	2,000
2022-12-26	15.750	15.900	15.750	15.900	13.711	3,000
2022-12-23	16.150	16.150	15.950	15.950	13.754	3,000
2022-12-22	15.900	15.950	15.900	15.950	13.754	2,000
2022-12-21	15.500	16.000	15.500	15.700	13.539	24,000
2022-12-20	15.800	15.800	15.600	15.650	13.496	14,000
2022-12-19	16.050	16.050	15.850	15.900	13.711	21,000
2022-12-16	16.100	16.150	16.100	16.150	13.927	3,000
2022-12-15	16.150	16.350	16.150	16.300	14.056	4,000
2022-12-14	16.200	16.350	16.000	16.150	13.927	29,000
2022-12-13	16.150	16.350	16.000	16.200	13.970	24,000
2022-12-12	16.500	16.500	16.000	16.300	14.056	32,000
2022-12-09	16.400	16.500	16.200	16.500	14.229	11,000
2022-12-08	16.350	16.450	16.350	16.450	14.185	4,000
2022-12-07	16.400	16.600	16.350	16.500	14.229	38,000
2022-12-06	17.350	17.350	16.750	16.750	14.444	35,000
2022-12-05	16.550	17.650	16.400	17.100	14.746	289,000
2022-12-02	16.250	16.500	16.200	16.500	14.229	22,000
2022-12-01	16.300	16.400	16.300	16.300	14.056	27,000
2022-11-30	16.700	16.700	15.950	16.300	14.056	96,000
2022-11-29	15.950	16.650	15.950	16.500	14.229	39,000
2022-11-28	15.950	15.950	15.950	15.950	13.754	3,000
2022-11-25	16.000	16.100	16.000	16.000	13.797	16,000
2022-11-24	16.350	16.350	16.300	16.300	14.056	13,000
2022-11-23	16.400	16.400	16.100	16.350	14.099	34,000
2022-11-22	16.300	16.300	16.050	16.100	13.884	25,000
2022-11-21	16.550	17.350	16.200	16.400	14.142	244,000
2022-11-18	15.850	15.900	15.800	15.900	13.711	33,000
2022-11-17	15.750	15.800	15.650	15.800	13.625	20,000
2022-11-16	15.700	15.750	15.600	15.750	13.582	6,000
2022-11-15	15.800	15.800	15.650	15.700	13.539	25,000
2022-11-14	15.900	15.900	15.750	15.800	13.625	13,000
2022-11-11	16.150	16.150	15.700	15.700	13.539	48,000
2022-11-10	15.900	15.900	15.700	15.900	13.711	18,000
2022-11-09	16.250	16.250	15.900	15.900	13.711	17,000
2022-11-08	16.350	16.350	16.000	16.000	13.797	26,000
2022-11-07	16.750	16.750	16.300	16.350	14.099	11,000
2022-11-04	16.300	16.650	16.300	16.450	14.185	8,000
2022-11-03	16.300	16.350	16.000	16.150	13.927	16,000
2022-11-02	16.400	16.450	16.300	16.300	14.056	13,000

← NewerPage 16 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.