Y-S Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-13	14.100	14.100	13.850	13.900	11.986	21,000
2022-05-12	14.450	14.450	13.800	13.800	11.900	41,000
2022-05-11	14.450	14.600	14.350	14.350	12.375	46,000
2022-05-10	13.650	14.300	13.650	14.300	12.331	23,000
2022-05-09	14.200	14.200	14.000	14.050	12.116	42,000
2022-05-06	14.400	14.550	14.250	14.550	12.547	27,000
2022-05-05	14.800	15.350	14.700	14.800	12.763	145,000
2022-05-04	14.500	14.550	14.200	14.400	12.418	20,000
2022-05-03	14.500	14.500	14.300	14.350	12.375	27,000
2022-04-29	14.350	14.800	14.350	14.550	12.547	34,000
2022-04-28	14.200	14.300	14.200	14.250	12.288	15,000
2022-04-27	14.200	14.250	13.800	14.200	12.245	39,000
2022-04-26	14.700	14.700	14.300	14.350	12.375	88,000
2022-04-25	15.150	15.150	14.500	14.650	12.633	110,000
2022-04-22	15.400	15.400	15.200	15.350	13.237	32,000
2022-04-21	15.550	15.550	15.350	15.400	13.280	31,000
2022-04-20	15.800	15.800	15.400	15.450	13.323	79,000
2022-04-19	15.600	15.650	15.350	15.350	13.237	80,000
2022-04-18	15.650	15.650	15.300	15.400	13.280	124,000
2022-04-15	16.300	16.400	15.350	15.550	13.409	633,000
2022-04-14	18.150	18.250	16.700	16.700	14.401	1,587,000
2022-04-13	17.250	18.550	17.200	18.550	15.996	1,884,000
2022-04-12	16.900	17.200	16.900	16.900	14.573	64,000
2022-04-11	17.900	17.900	17.000	17.300	14.918	98,000
2022-04-08	17.800	18.150	17.700	17.900	15.436	57,000
2022-04-07	18.150	18.150	17.700	17.800	15.350	94,000
2022-04-06	18.000	18.400	18.000	18.400	15.867	41,000
2022-04-01	18.200	18.600	17.800	18.450	15.910	207,000
2022-03-31	18.450	18.650	18.300	18.300	15.781	43,000
2022-03-30	18.700	18.750	18.350	18.550	15.996	151,000
2022-03-29	19.900	19.900	18.500	18.550	15.996	335,000
2022-03-28	18.200	19.350	18.200	19.200	16.557	375,000
2022-03-25	19.750	20.000	18.550	19.000	16.384	1,489,000
2022-03-24	19.850	21.750	19.450	19.800	17.074	5,769,000
2022-03-23	19.750	19.850	19.500	19.800	17.074	63,000
2022-03-22	19.650	20.450	19.600	20.000	17.247	105,000
2022-03-21	19.900	20.000	19.600	19.800	17.074	47,000
2022-03-18	19.800	20.000	19.800	20.000	17.247	69,000
2022-03-17	19.800	20.000	19.800	19.950	17.204	55,000
2022-03-16	19.750	19.900	19.050	19.800	17.074	53,000
2022-03-15	19.500	19.500	19.000	19.500	16.816	50,000
2022-03-14	19.700	20.100	19.500	19.550	16.859	36,000
2022-03-11	20.200	20.200	19.550	19.900	17.160	59,000
2022-03-10	19.700	20.900	19.700	20.150	17.376	459,000
2022-03-09	19.550	19.950	19.350	19.650	16.945	218,000
2022-03-08	19.500	19.800	18.600	19.350	16.686	175,000
2022-03-07	20.050	20.050	18.800	19.800	17.074	119,000
2022-03-04	20.450	20.450	19.950	20.250	17.462	95,000
2022-03-03	20.000	20.500	19.700	20.500	17.678	128,000
2022-03-02	20.150	20.300	19.650	19.800	17.074	46,000
2022-03-01	19.600	20.350	19.600	20.050	17.290	140,000
2022-02-25	19.450	19.900	19.450	19.450	16.772	59,000
2022-02-24	20.100	20.100	19.050	19.550	16.859	162,000
2022-02-23	20.200	20.450	19.900	20.150	17.376	125,000
2022-02-22	20.500	20.500	19.200	20.050	17.290	350,000
2022-02-21	21.000	21.000	20.300	20.600	17.764	152,000
2022-02-18	20.600	21.000	20.350	20.750	17.893	253,000
2022-02-17	20.300	21.300	20.100	20.750	17.893	1,438,000
2022-02-16	19.750	21.250	19.700	20.500	17.678	3,511,000
2022-02-15	18.250	19.600	18.100	19.350	16.686	849,000

← NewerPage 19 of 21 · 1,220 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.