Y-S Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	16.200	16.250	15.500	15.800	13.625	1,128,000
2022-08-04	15.300	15.600	14.800	15.600	13.452	942,000
2022-08-03	14.250	14.250	14.050	14.200	12.245	27,000
2022-08-02	14.150	14.600	14.100	14.400	12.418	119,000
2022-08-01	14.500	14.500	14.050	14.400	12.418	56,000
2022-07-29	13.800	14.300	13.800	14.250	12.288	32,000
2022-07-28	14.100	14.100	14.000	14.000	12.073	19,000
2022-07-27	14.200	14.200	13.750	14.100	12.159	62,000
2022-07-26	14.500	14.800	13.900	14.200	12.245	116,000
2022-07-25	14.700	14.700	14.500	14.600	12.590	32,000
2022-07-22	15.250	15.450	14.500	14.650	12.633	432,000
2022-07-21	14.400	15.250	14.400	15.250	13.151	833,000
2022-07-20	13.900	14.400	13.850	13.900	11.986	86,000
2022-07-19	13.950	13.950	13.800	13.800	11.900	4,000
2022-07-18	14.000	14.000	13.600	13.800	11.900	26,000
2022-07-15	13.750	13.750	13.650	13.650	11.771	8,000
2022-07-14	13.600	13.700	13.500	13.650	11.771	14,000
2022-07-13	13.950	14.000	13.200	13.600	11.728	49,000
2022-07-12	13.200	13.200	12.900	13.000	11.210	30,000
2022-07-11	13.400	13.400	13.250	13.300	11.469	42,000
2022-07-08	13.300	13.500	13.300	13.350	11.512	44,000
2022-07-07	13.050	13.350	13.000	13.350	11.512	51,000
2022-07-06	13.350	13.350	13.100	13.100	11.297	20,000
2022-07-05	13.500	13.500	12.850	13.100	11.297	74,000
2022-07-04	13.100	13.500	12.950	13.250	11.426	60,000
2022-07-01	14.200	14.200	12.850	13.000	11.210	271,000
2022-06-30	14.750	14.750	14.200	14.200	12.245	75,000
2022-06-29	14.900	14.900	14.750	14.800	12.763	52,000
2022-06-28	14.900	15.200	14.850	14.900	12.849	57,000
2022-06-27	15.200	15.300	14.700	14.800	12.763	197,000
2022-06-24	15.850	16.700	15.100	15.100	13.021	1,350,000
2022-06-23	14.400	15.250	14.400	15.250	13.151	294,000
2022-06-22	14.200	14.200	13.900	13.900	11.986	44,000
2022-06-21	14.350	14.350	14.100	14.150	12.202	50,000
2022-06-20	14.950	14.950	14.000	14.000	12.073	160,000
2022-06-17	15.000	15.100	14.950	14.950	12.892	93,000
2022-06-16	15.700	15.950	15.250	15.250	13.151	61,000
2022-06-15	15.550	15.650	15.550	15.600	13.452	50,000
2022-06-14	15.800	15.800	15.200	15.500	13.366	158,000
2022-06-13	16.350	16.350	15.850	16.000	13.797	112,000
2022-06-10	16.500	16.900	16.500	16.500	14.229	212,000
2022-06-09	17.000	17.800	16.800	16.800	14.487	500,000
2022-06-08	16.300	17.750	16.300	17.000	14.660	1,438,000
2022-06-07	16.250	16.250	16.000	16.200	13.970	51,000
2022-06-06	16.450	16.850	16.050	16.150	13.927	141,000
2022-06-02	16.950	17.850	16.200	16.450	14.185	1,780,000
2022-06-01	15.450	16.650	15.450	16.650	14.358	600,000
2022-05-31	15.500	15.550	15.100	15.150	13.064	128,000
2022-05-30	15.700	15.800	15.450	15.500	13.366	50,000
2022-05-27	15.450	15.600	15.350	15.600	13.452	83,000
2022-05-26	16.200	16.200	15.300	15.400	13.280	202,000
2022-05-25	16.400	16.400	15.750	15.850	13.668	284,000
2022-05-24	16.500	17.250	16.100	16.300	14.056	1,389,000
2022-05-23	14.600	16.000	14.350	16.000	13.797	753,000
2022-05-20	14.150	14.650	14.150	14.550	12.547	268,000
2022-05-19	14.000	14.200	14.000	14.100	12.159	35,000
2022-05-18	14.700	14.700	14.300	14.300	12.331	42,000
2022-05-17	14.300	14.350	14.100	14.300	12.331	30,000
2022-05-16	14.150	14.300	13.800	14.300	12.331	279,000
2022-05-13	14.100	14.100	13.850	13.900	11.986	21,000

← NewerPage 18 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.