Y-S Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	40.900	41.000	38.700	38.950	38.485	581,039
2026-01-15	40.400	40.700	38.800	40.200	39.720	393,000
2026-01-14	40.650	41.350	40.050	40.600	40.116	289,000
2026-01-13	42.650	42.650	40.950	41.150	40.659	227,113
2026-01-12	41.800	44.150	41.800	42.650	42.141	359,020
2026-01-09	41.250	42.250	40.700	41.750	41.252	282,000
2026-01-08	43.500	44.200	41.700	42.000	41.499	734,210
2026-01-07	41.250	43.850	40.250	42.850	42.339	501,000
2026-01-06	41.900	42.000	40.800	41.250	40.758	183,000
2026-01-05	42.000	42.150	40.800	41.150	40.659	259,000
2026-01-02	42.250	43.100	41.650	41.800	41.301	440,001
2025-12-31	44.350	45.000	42.500	42.500	41.993	425,010
2025-12-30	45.500	45.500	44.050	44.350	43.821	248,000
2025-12-29	47.650	47.650	45.000	45.100	44.562	398,000
2025-12-26	49.550	49.550	47.200	47.900	47.329	297,003
2025-12-24	49.550	52.300	48.850	48.850	48.267	734,048
2025-12-23	47.700	50.800	47.700	49.550	48.959	648,300
2025-12-22	46.350	47.800	46.200	47.250	46.686	195,000
2025-12-19	46.350	47.150	46.250	46.300	45.748	142,000
2025-12-18	46.400	47.000	46.250	46.250	45.698	103,000
2025-12-17	46.000	46.500	45.600	46.050	45.501	115,002
2025-12-16	46.300	46.300	43.650	45.550	45.007	562,000
2025-12-15	46.850	47.600	46.500	46.950	46.390	141,000
2025-12-12	48.000	48.000	46.550	46.850	46.291	216,262
2025-12-11	48.550	48.800	47.100	47.100	46.538	321,000
2025-12-10	49.500	49.600	47.000	47.750	47.180	652,000
2025-12-09	49.050	50.400	49.050	49.850	49.255	392,000
2025-12-08	48.700	50.000	48.000	48.950	48.366	292,000
2025-12-05	50.100	51.500	48.800	48.900	48.317	604,500
2025-12-04	48.000	52.300	47.700	50.000	49.404	1,032,049
2025-12-03	51.000	51.300	48.300	48.500	47.921	1,931,200
2025-12-02	45.150	49.500	44.800	49.500	48.909	647,000
2025-12-01	46.000	46.000	44.400	45.000	44.463	387,000
2025-11-28	46.350	47.900	46.150	46.400	45.846	650,128
2025-11-27	45.800	49.500	44.800	46.850	46.291	1,480,001
2025-11-26	43.050	46.400	43.050	45.000	44.463	812,400
2025-11-25	43.000	44.500	42.100	43.900	43.376	387,000
2025-11-24	41.500	43.200	40.700	42.450	41.944	611,010
2025-11-21	40.350	41.250	38.350	40.700	40.214	620,100
2025-11-20	43.450	44.250	41.900	41.900	41.400	399,000
2025-11-19	42.800	43.500	42.600	42.600	42.092	328,000
2025-11-18	45.100	45.100	42.500	42.800	42.289	656,200
2025-11-17	45.550	45.950	43.900	44.850	44.315	1,180,000
2025-11-14	47.950	48.000	45.500	45.500	44.957	691,032
2025-11-13	48.700	49.150	46.100	48.250	47.674	658,010
2025-11-12	49.700	50.800	48.000	48.700	48.119	601,715
2025-11-11	50.200	53.100	50.000	50.200	49.601	752,000
2025-11-10	49.150	50.900	48.900	49.550	48.959	401,000
2025-11-07	51.500	51.500	49.100	49.350	48.761	873,000
2025-11-06	55.200	55.200	50.100	51.700	51.083	1,382,015
2025-11-05	53.000	55.700	51.700	54.900	54.245	856,026
2025-11-04	54.800	58.500	53.600	55.200	54.541	1,104,000
2025-11-03	56.000	56.000	53.600	54.800	54.146	517,006
2025-10-31	53.500	55.500	53.000	53.600	52.961	874,012
2025-10-30	56.300	57.000	54.300	54.300	53.652	964,170
2025-10-29	58.200	59.000	55.400	55.800	55.134	1,725,000
2025-10-28	59.100	61.600	57.300	58.700	58.000	1,733,000
2025-10-27	58.500	63.400	57.800	59.800	59.087	3,621,302
2025-10-23	60.700	63.500	57.000	57.700	57.012	2,973,410
2025-10-22	69.400	69.400	62.600	62.600	61.853	3,204,050

← NewerPage 4 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.