Y-S Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-14	17.750	18.350	17.600	18.200	15.695	273,000
2022-02-11	18.000	18.000	17.600	17.750	15.306	88,000
2022-02-10	17.550	18.200	17.500	18.000	15.522	257,000
2022-02-09	17.450	17.450	17.000	17.400	15.005	158,000
2022-02-08	17.850	18.950	16.900	17.150	14.789	1,239,000
2022-02-07	17.000	17.400	16.750	17.250	14.875	76,000
2022-01-26	16.850	17.200	16.800	16.950	14.617	99,000
2022-01-25	17.900	18.300	16.850	16.850	14.530	188,000
2022-01-24	18.100	18.100	17.100	17.700	15.263	91,000
2022-01-21	18.450	18.450	18.100	18.100	15.608	44,000
2022-01-20	18.450	18.550	18.200	18.300	15.781	87,000
2022-01-19	18.600	18.800	18.500	18.600	16.039	65,000
2022-01-18	18.950	19.150	18.700	18.900	16.298	142,000
2022-01-17	17.800	19.600	17.800	18.950	16.341	491,000
2022-01-14	18.500	18.750	17.650	17.900	15.436	187,000
2022-01-13	18.700	19.100	18.650	18.700	16.126	78,000
2022-01-12	19.500	20.900	18.850	18.850	16.255	880,000
2022-01-11	19.750	19.950	18.950	19.000	16.384	171,000
2022-01-10	20.050	20.050	19.400	19.550	16.859	170,000
2022-01-07	20.850	20.850	20.000	20.000	17.247	87,000
2022-01-06	20.200	20.500	20.150	20.500	17.678	60,000
2022-01-05	21.450	21.450	20.300	20.300	17.505	202,000
2022-01-04	20.300	21.550	20.150	21.050	18.152	433,000
2022-01-03	20.750	20.750	20.050	20.300	17.505	142,000
2021-12-30	21.000	21.000	20.400	20.400	17.592	99,000
2021-12-29	20.400	21.000	20.300	20.550	17.721	231,000
2021-12-28	20.750	20.800	20.350	20.400	17.592	235,000
2021-12-27	21.600	21.600	20.650	20.650	17.807	553,000
2021-12-24	21.500	21.550	21.200	21.200	18.282	153,000
2021-12-23	21.500	21.650	21.100	21.400	18.454	164,000
2021-12-22	21.500	21.550	21.250	21.450	18.497	77,000
2021-12-21	21.250	21.550	20.800	21.500	18.540	258,000
2021-12-20	21.650	22.300	21.050	21.250	18.325	346,000
2021-12-17	21.700	22.300	21.700	21.750	18.756	454,000
2021-12-16	22.300	24.250	21.800	21.800	18.799	2,537,000
2021-12-15	22.000	22.400	22.000	22.100	19.058	171,000
2021-12-14	22.850	22.850	22.050	22.100	19.058	394,000
2021-12-13	23.000	23.000	22.200	22.400	19.316	683,000
2021-12-10	24.000	24.400	22.800	23.300	20.092	1,049,000
2021-12-09	23.850	24.300	23.100	23.500	20.265	1,192,000
2021-12-08	26.250	26.900	24.300	24.300	20.955	2,824,000
2021-12-07	29.950	29.950	27.000	27.000	23.283	3,546,000
2021-12-06	28.450	30.050	28.150	29.950	25.827	2,189,000
2021-12-03	29.200	30.400	27.450	27.500	23.714	1,631,000
2021-12-02	27.550	29.250	27.550	28.700	24.749	1,462,000
2021-12-01	28.200	29.250	27.300	28.200	24.318	2,446,000
2021-11-30	28.100	28.100	27.350	28.100	24.232	1,300,000
2021-11-29	25.000	27.100	24.500	25.550	22.033	955,000
2021-11-26	26.900	27.200	24.200	26.050	22.464	1,386,000
2021-11-25	26.450	27.200	24.950	26.800	23.111	1,106,000
2021-11-24	24.500	26.050	24.150	25.800	22.248	1,429,000
2021-11-23	23.300	24.750	22.600	24.450	21.084	1,233,000
2021-11-22	22.700	24.900	22.700	24.900	21.472	1,830,000
2021-11-19	22.000	23.400	22.000	22.650	19.532	1,088,000
2021-11-18	22.000	22.350	21.450	22.000	18.971	406,000
2021-11-17	21.950	22.250	21.250	22.100	19.058	928,000
2021-11-16	23.250	23.350	21.450	21.800	18.799	2,542,000
2021-11-15	21.800	23.900	21.800	23.800	20.524	2,088,000
2021-11-12	22.050	23.000	21.350	21.750	18.756	2,723,000
2021-11-11	19.950	21.550	19.900	21.550	18.583	1,407,000

← NewerPage 20 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.