Y-S Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	29.300	30.300	29.250	30.250	30.250	21,000
2026-07-20	28.200	29.800	28.200	29.200	29.200	68,000
2026-07-17	31.800	31.800	28.700	29.100	29.100	291,000
2026-07-16	33.050	33.050	31.700	31.850	31.850	41,032
2026-07-15	33.500	33.500	31.600	33.000	33.000	55,023
2026-07-14	31.800	31.800	30.450	31.600	31.600	106,000
2026-07-13	33.750	33.750	32.400	32.500	32.500	86,000
2026-07-10	33.450	33.450	33.450	33.450	33.450	0
2026-07-09	32.550	33.750	32.550	33.450	33.450	60,050
2026-07-08	33.900	34.000	32.650	32.900	32.900	71,030
2026-07-07	36.400	36.400	33.700	34.000	34.000	166,000
2026-07-06	34.500	35.950	34.500	34.650	34.650	288,000
2026-07-03	33.000	35.000	32.500	34.450	34.450	257,045
2026-07-02	31.100	33.000	30.800	33.000	33.000	196,053
2026-07-01	31.000	31.800	30.900	31.100	31.100	92,000
2026-06-30	31.600	31.600	30.650	31.000	31.000	45,100
2026-06-29	30.600	30.900	30.000	30.450	30.450	88,000
2026-06-26	30.100	30.650	30.050	30.100	30.100	120,000
2026-06-25	30.550	31.050	30.550	31.050	31.050	43,000
2026-06-24	30.500	31.750	30.000	31.200	31.200	89,000
2026-06-23	32.100	32.100	30.850	30.850	30.850	161,000
2026-06-22	31.650	32.500	31.650	32.100	32.100	123,000
2026-06-18	31.050	32.150	31.050	31.650	31.650	97,030
2026-06-17	32.600	32.900	31.500	31.700	31.700	161,030
2026-06-16	33.750	34.250	32.550	32.700	32.700	140,050
2026-06-15	32.700	33.950	32.000	32.650	32.650	200,010
2026-06-12	32.200	33.000	31.450	32.000	32.000	204,000
2026-06-11	31.050	32.250	30.650	31.850	31.470	151,030
2026-06-10	32.100	33.900	31.050	31.050	30.680	215,030
2026-06-09	32.100	33.000	31.800	32.050	31.668	156,000
2026-06-08	32.050	32.950	31.200	32.050	31.668	188,015
2026-06-05	36.000	37.800	34.200	34.250	33.841	966,535
2026-06-04	31.400	34.500	31.250	34.500	34.088	501,000
2026-06-03	30.850	31.450	30.750	31.400	31.025	247,000
2026-06-02	30.550	31.200	29.900	30.700	30.334	184,050
2026-06-01	29.550	31.500	29.550	29.900	29.543	202,000
2026-05-29	31.050	31.050	29.500	29.550	29.197	173,000
2026-05-28	29.750	30.250	29.750	30.200	29.840	132,000
2026-05-27	30.350	31.000	29.750	29.750	29.395	143,000
2026-05-26	30.350	30.350	29.800	29.850	29.494	180,000
2026-05-25	31.000	31.200	30.350	30.350	29.988	189,200
2026-05-22	31.800	31.800	31.000	31.400	31.025	168,060
2026-05-21	30.950	32.450	30.800	31.350	30.976	291,035
2026-05-20	29.750	30.850	29.600	30.100	29.741	89,300
2026-05-19	29.300	29.750	29.050	29.400	29.049	170,066
2026-05-18	29.600	29.900	29.150	29.900	29.543	95,000
2026-05-15	31.000	31.000	30.000	30.000	29.642	240,000
2026-05-14	32.550	32.550	30.450	31.000	30.630	367,000
2026-05-13	31.850	34.500	31.650	32.600	32.211	483,399
2026-05-12	30.950	31.900	30.550	31.900	31.519	216,000
2026-05-11	30.900	31.500	30.900	31.300	30.927	104,000
2026-05-08	32.000	33.550	31.600	31.800	31.421	302,299
2026-05-07	32.850	33.000	32.050	32.150	31.766	230,016
2026-05-06	34.700	34.700	32.800	32.800	32.409	332,100
2026-05-05	33.200	35.200	33.200	33.700	33.298	283,000
2026-05-04	35.000	35.000	33.000	33.000	32.606	338,066
2026-04-30	34.400	35.950	34.100	34.200	33.792	452,000
2026-04-29	35.300	37.700	34.200	34.200	33.792	881,500
2026-04-28	39.850	39.850	35.650	35.650	35.225	1,819,301
2026-04-27	38.500	39.600	37.800	39.600	39.128	647,001

← NewerPage 2 of 21 · 1,218 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.