Y-S Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	73.000	76.000	68.500	69.500	68.671	4,010,906
2025-10-20	75.500	80.000	73.800	73.800	72.920	678,066
2025-10-17	71.000	75.000	71.000	75.000	74.105	292,080
2025-10-16	71.600	72.600	70.500	72.000	71.141	208,267
2025-10-15	75.000	75.000	70.000	70.200	69.362	552,091
2025-10-14	75.500	76.000	74.000	74.200	73.315	368,148
2025-10-13	71.000	74.000	71.000	73.500	72.623	337,015
2025-10-09	76.900	76.900	74.400	74.500	73.611	283,135
2025-10-08	74.000	75.000	74.000	75.000	74.105	554,200
2025-10-07	75.900	75.900	73.600	74.000	73.117	262,150
2025-10-03	73.500	74.400	73.400	74.100	73.216	409,078
2025-10-02	70.100	73.000	70.100	71.100	70.252	645,230
2025-10-01	73.500	74.400	72.800	73.800	72.920	821,246
2025-09-30	74.000	77.500	71.500	75.600	74.698	6,851,160
2025-09-29	75.000	75.000	75.000	75.000	74.105	0
2025-09-26	70.800	77.100	69.000	75.000	74.105	11,380,262
2025-09-25	74.400	74.600	67.100	70.200	69.362	9,701,063
2025-09-24	66.300	67.900	57.000	67.900	67.090	6,534,321
2025-09-23	56.200	61.800	56.200	61.800	61.063	847,000
2025-09-22	51.600	56.200	51.600	56.200	55.530	568,040
2025-09-19	51.300	51.500	50.400	51.100	50.490	203,000
2025-09-18	51.000	51.200	49.900	51.100	50.490	214,072
2025-09-17	51.800	51.800	49.350	50.600	49.996	343,279
2025-09-16	48.000	51.600	48.000	51.600	50.984	536,030
2025-09-15	47.550	47.600	47.350	47.350	46.785	410,000
2025-09-12	50.700	50.700	48.900	48.900	48.317	331,000
2025-09-11	51.300	51.500	49.800	49.850	49.255	576,000
2025-09-10	49.250	50.600	47.800	50.600	49.996	870,000
2025-09-09	50.400	51.700	48.500	49.050	48.465	5,751,400
2025-09-08	49.200	51.800	48.250	51.800	51.182	10,276,006
2025-09-05	45.200	48.200	41.400	48.200	47.625	11,171,157
2025-09-04	43.850	43.850	43.600	43.850	43.327	1,307,000
2025-09-03	37.500	39.900	36.850	39.900	39.424	2,771,055
2025-09-02	34.500	36.300	33.000	36.300	35.867	1,025,750
2025-09-01	33.100	34.450	33.050	33.750	33.347	834,328
2025-08-29	33.700	33.900	33.050	33.100	32.705	525,555
2025-08-28	32.950	34.000	32.950	33.250	32.853	406,000
2025-08-27	32.400	34.200	31.850	33.500	33.100	942,455
2025-08-26	32.900	33.400	31.900	32.200	31.816	473,200
2025-08-25	34.150	34.150	32.800	32.900	32.508	479,000
2025-08-22	34.800	34.800	31.600	32.350	31.964	761,120
2025-08-21	31.650	34.000	31.650	33.000	32.606	1,029,000
2025-08-20	32.000	32.000	30.050	31.000	30.630	1,281,204
2025-08-19	36.200	36.450	32.450	33.250	32.853	5,525,953
2025-08-18	32.200	35.400	31.450	35.000	34.582	9,586,021
2025-08-15	32.200	32.200	32.200	32.200	31.816	2,942,000
2025-08-14	29.300	29.300	29.300	29.300	28.950	478,000
2025-08-13	26.650	26.650	26.650	26.650	26.332	558,000
2025-08-12	24.250	24.250	24.250	24.250	23.961	0
2025-08-11	23.600	25.500	23.600	24.250	23.961	4,433,943
2025-08-08	22.850	23.350	22.450	23.200	22.923	158,000
2025-08-07	23.650	23.650	22.800	22.800	22.528	233,200
2025-08-06	23.400	23.650	22.100	23.300	23.022	404,000
2025-08-05	24.100	24.500	22.950	23.300	23.022	1,460,011
2025-08-04	20.950	22.800	20.800	22.800	22.528	1,568,016
2025-08-01	19.950	19.950	19.950	19.950	19.712	0
2025-07-31	20.200	20.200	19.900	19.950	19.712	77,010
2025-07-30	20.150	20.150	20.000	20.000	19.761	101,010
2025-07-29	20.000	20.200	19.800	20.000	19.761	84,010
2025-07-28	19.900	20.200	19.750	20.000	19.761	76,010

← NewerPage 5 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.