Y-S Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	35.900	36.000	34.750	36.000	35.571	438,000
2026-04-23	30.700	32.750	30.150	32.750	32.359	873,001
2026-04-22	31.900	32.150	29.600	29.800	29.445	535,000
2026-04-21	27.300	29.900	27.100	29.900	29.543	364,000
2026-04-20	28.900	28.900	27.000	27.200	26.876	331,021
2026-04-17	29.650	29.650	28.900	28.900	28.555	159,000
2026-04-16	29.050	29.750	28.800	29.200	28.852	140,005
2026-04-15	28.550	29.450	28.350	29.000	28.654	95,000
2026-04-14	28.500	29.100	28.150	28.500	28.160	48,000
2026-04-13	28.400	28.800	28.150	28.150	27.814	64,000
2026-04-10	28.900	29.150	28.400	28.400	28.061	71,000
2026-04-09	29.350	29.350	28.500	28.800	28.456	109,000
2026-04-08	29.450	29.650	29.300	29.350	29.000	100,000
2026-04-07	29.450	30.100	29.100	29.100	28.753	50,070
2026-04-02	30.250	30.400	29.700	29.700	29.346	57,022
2026-04-01	29.200	30.650	29.200	30.250	29.889	115,000
2026-03-31	30.000	30.150	28.850	28.850	28.506	158,055
2026-03-30	30.600	30.650	30.000	30.000	29.642	148,020
2026-03-27	31.000	31.300	30.600	31.250	30.877	93,003
2026-03-26	31.500	33.850	31.250	31.250	30.877	320,000
2026-03-25	29.000	31.500	28.000	31.500	31.124	275,000
2026-03-24	29.350	29.450	28.650	28.650	28.308	151,000
2026-03-23	30.150	30.350	29.300	29.300	28.950	179,000
2026-03-20	31.050	31.350	30.850	30.850	30.482	79,100
2026-03-19	32.250	32.500	30.950	31.450	31.075	191,000
2026-03-18	31.550	32.000	30.800	31.950	31.569	138,000
2026-03-17	31.450	31.600	31.250	31.450	31.075	74,000
2026-03-16	30.650	31.400	30.600	31.300	30.927	107,000
2026-03-13	31.100	31.100	30.550	30.650	30.284	136,123
2026-03-12	31.550	32.150	31.350	32.150	31.766	116,000
2026-03-11	30.650	31.800	30.650	31.400	31.025	130,000
2026-03-10	30.150	32.450	30.150	31.200	30.828	354,000
2026-03-09	30.400	30.650	29.000	29.800	29.445	342,039
2026-03-06	32.000	33.500	31.700	32.050	31.668	121,050
2026-03-05	31.100	32.950	31.000	32.300	31.915	122,050
2026-03-04	32.100	32.100	30.000	30.550	30.186	311,000
2026-03-03	33.400	33.750	32.700	32.750	32.359	246,000
2026-03-02	33.600	34.250	33.200	33.300	32.903	148,000
2026-02-26	34.050	34.600	33.600	33.950	33.545	150,000
2026-02-25	35.350	36.150	34.000	34.200	33.792	268,000
2026-02-24	34.800	35.800	34.800	35.350	34.928	242,000
2026-02-23	34.600	34.950	33.700	34.250	33.841	267,000
2026-02-11	34.850	35.150	34.050	34.300	33.891	193,000
2026-02-10	32.900	35.900	32.900	35.000	34.582	894,000
2026-02-09	32.250	33.200	32.250	32.950	32.557	195,000
2026-02-06	33.300	33.300	31.750	32.000	31.618	267,211
2026-02-05	33.600	34.300	33.500	33.550	33.150	122,122
2026-02-04	33.600	34.300	33.600	34.300	33.891	96,000
2026-02-03	34.250	35.200	33.850	34.000	33.594	232,055
2026-02-02	35.400	35.400	33.550	33.600	33.199	207,096
2026-01-30	36.000	36.000	34.550	34.800	34.385	211,000
2026-01-29	37.550	37.550	35.850	36.000	35.571	168,015
2026-01-28	36.700	38.200	35.600	37.300	36.855	598,000
2026-01-27	37.250	38.500	36.800	37.050	36.608	223,002
2026-01-26	37.200	37.450	36.850	37.250	36.806	211,015
2026-01-23	38.050	38.200	36.950	37.000	36.559	295,110
2026-01-22	39.250	39.250	37.300	37.550	37.102	330,002
2026-01-21	39.400	39.900	38.900	38.900	38.436	196,010
2026-01-20	39.300	40.250	39.000	39.400	38.930	229,083
2026-01-19	38.950	39.800	38.250	39.100	38.634	388,065

← NewerPage 3 of 21 · 1,216 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.