Y-S Electronic Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-10	19.550	20.150	19.300	19.600	16.902	327,000
2021-11-09	18.650	20.300	18.600	20.000	17.247	931,000
2021-11-08	18.650	19.100	18.350	18.900	16.298	246,000
2021-11-05	18.950	19.200	18.650	18.650	16.083	355,000
2021-11-04	18.850	19.450	18.550	18.800	16.212	468,000
2021-11-03	20.150	20.150	19.200	19.550	16.859	430,000
2021-11-02	20.000	20.200	18.800	19.800	17.074	753,000
2021-11-01	18.650	20.450	18.500	20.100	17.333	1,794,000
2021-10-29	18.850	19.350	18.550	18.600	16.039	699,000
2021-10-28	18.150	18.750	18.000	18.750	16.169	762,000
2021-10-27	19.400	19.500	17.700	18.000	15.522	1,883,000
2021-10-26	17.150	18.350	17.100	18.350	15.824	805,000
2021-10-25	16.200	16.900	16.200	16.700	14.401	244,000
2021-10-22	16.200	16.700	15.900	16.300	14.056	507,000
2021-10-21	18.450	18.450	15.750	16.250	14.013	1,149,000
2021-10-20	17.050	18.000	16.950	17.500	15.091	1,044,000
2021-10-19	16.750	18.400	16.200	16.850	14.530	3,106,000
2021-10-18	16.400	16.750	15.800	16.750	14.444	1,711,000
2021-10-15	14.000	15.250	14.000	15.250	13.151	663,000
2021-10-14	13.750	13.900	13.650	13.900	11.986	71,000

← NewerPage 21 of 21 · 1,220 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.