Y-S Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	16.250	16.300	16.250	16.250	14.013	10,000
2022-10-31	16.400	16.400	16.000	16.000	13.797	20,000
2022-10-28	16.200	16.300	16.050	16.300	14.056	17,000
2022-10-27	16.050	16.500	16.050	16.500	14.229	35,000
2022-10-26	16.050	16.400	15.900	16.050	13.840	13,000
2022-10-25	16.100	16.500	15.900	16.000	13.797	42,000
2022-10-24	16.100	16.450	15.850	16.450	14.185	30,000
2022-10-21	15.950	16.000	15.900	16.000	13.797	21,000
2022-10-20	15.950	16.200	15.900	16.200	13.970	30,000
2022-10-19	15.800	16.250	15.700	16.200	13.970	54,000
2022-10-18	15.450	16.300	15.450	15.900	13.711	54,000
2022-10-17	15.350	15.450	15.000	15.400	13.280	44,000
2022-10-14	15.700	15.800	15.350	15.600	13.452	47,000
2022-10-13	15.700	16.100	14.800	15.050	12.978	105,000
2022-10-12	15.900	16.350	15.400	15.550	13.409	100,000
2022-10-11	15.850	16.350	15.400	15.650	13.496	64,000
2022-10-07	16.250	16.250	16.150	16.150	13.927	13,000
2022-10-06	16.500	16.500	16.050	16.350	14.099	78,000
2022-10-05	16.350	16.650	16.150	16.250	14.013	40,000
2022-10-04	16.350	16.600	16.100	16.100	13.884	40,000
2022-10-03	15.600	16.450	15.600	15.700	13.539	118,000
2022-09-30	15.500	16.150	15.200	15.650	13.496	50,000
2022-09-29	15.250	15.750	15.250	15.550	13.409	40,000
2022-09-28	16.050	16.050	15.150	15.300	13.194	130,000
2022-09-27	15.450	16.200	15.450	15.800	13.625	176,000
2022-09-26	16.450	16.850	15.500	15.500	13.366	115,000
2022-09-23	17.000	17.400	16.600	16.600	14.315	109,000
2022-09-22	16.800	17.400	16.550	16.950	14.617	170,000
2022-09-21	18.000	18.000	16.900	16.900	14.573	327,000
2022-09-20	17.550	18.350	17.500	17.700	15.263	372,000
2022-09-19	18.900	19.150	17.250	17.500	15.091	846,000
2022-09-16	17.150	18.750	17.100	18.700	16.126	1,060,000
2022-09-15	16.900	17.300	16.900	17.100	14.746	84,000
2022-09-14	16.700	17.150	16.600	16.850	14.530	91,000
2022-09-13	16.600	17.450	16.550	16.800	14.487	364,000
2022-09-12	16.550	17.100	16.450	16.650	14.358	74,000
2022-09-08	16.400	16.900	16.400	16.550	14.272	77,000
2022-09-07	16.200	16.650	15.850	16.400	14.142	111,000
2022-09-06	16.700	16.850	16.050	16.300	14.056	176,000
2022-09-05	17.000	17.000	16.600	16.600	14.315	89,000
2022-09-02	16.900	17.200	16.600	16.850	14.530	121,000
2022-09-01	16.700	16.950	16.700	16.700	14.401	90,000
2022-08-31	16.800	16.850	16.600	16.700	14.401	168,000
2022-08-30	16.600	17.400	16.600	16.900	14.573	161,000
2022-08-29	16.600	16.750	16.300	16.600	14.315	277,000
2022-08-26	16.650	18.050	16.450	17.500	15.091	2,648,000
2022-08-25	16.650	16.650	16.350	16.450	14.185	208,000
2022-08-24	16.450	16.600	16.350	16.500	14.229	182,000
2022-08-23	16.700	16.800	16.150	16.400	14.142	684,000
2022-08-22	18.050	18.450	17.650	18.050	15.565	2,152,000
2022-08-19	16.300	17.350	16.300	17.350	14.962	2,254,000
2022-08-18	15.650	16.150	15.650	15.800	13.625	184,000
2022-08-17	15.750	15.800	15.600	15.800	13.625	61,000
2022-08-16	15.800	16.350	15.700	15.700	13.539	202,000
2022-08-15	16.100	16.100	15.750	15.850	13.668	32,000
2022-08-12	16.600	16.600	15.700	15.950	13.754	180,000
2022-08-11	16.100	16.500	15.550	16.000	13.797	142,000
2022-08-10	16.200	16.350	15.650	16.250	14.013	156,000
2022-08-09	15.650	16.200	15.600	16.200	13.970	110,000
2022-08-08	15.800	16.000	15.350	15.850	13.668	186,000

← NewerPage 17 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.