Y-S Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	20.100	20.500	19.900	19.900	19.663	124,029
2025-07-24	20.000	20.250	19.850	20.100	19.860	114,010
2025-07-23	19.700	20.250	19.700	20.000	19.761	98,020
2025-07-22	20.750	20.750	19.450	19.500	19.267	239,000
2025-07-21	20.200	21.300	20.200	20.650	20.404	382,000
2025-07-18	19.600	20.500	19.400	19.900	19.663	658,130
2025-07-17	17.950	19.200	17.900	19.000	18.773	183,000
2025-07-16	17.200	17.950	17.200	17.850	17.637	101,000
2025-07-15	16.650	17.250	16.650	17.150	16.945	61,000
2025-07-14	16.500	17.000	16.500	16.900	16.698	117,021
2025-07-11	16.350	16.500	16.300	16.400	16.204	22,000
2025-07-10	16.350	16.350	16.100	16.300	16.106	51,000
2025-07-09	16.350	16.400	16.050	16.150	15.957	36,000
2025-07-08	16.150	16.300	16.050	16.300	16.106	36,000
2025-07-07	16.000	16.200	15.800	16.200	16.007	66,000
2025-07-04	16.150	17.200	16.000	16.100	15.908	248,000
2025-07-03	16.200	16.300	16.050	16.050	15.859	47,026
2025-07-02	16.000	16.050	15.950	16.000	15.809	27,000
2025-07-01	16.300	16.300	16.050	16.100	15.908	10,000
2025-06-30	16.400	16.400	16.000	16.050	15.859	31,000
2025-06-27	16.400	16.500	16.150	16.250	16.056	29,000
2025-06-26	16.200	16.400	16.150	16.350	16.155	49,000
2025-06-25	16.150	16.200	16.000	16.100	15.908	34,000
2025-06-24	16.250	16.550	16.150	16.300	16.106	38,000
2025-06-23	16.200	16.300	16.000	16.200	16.007	27,000
2025-06-20	16.600	16.800	16.150	16.300	16.106	35,000
2025-06-19	16.650	16.750	16.550	16.600	16.402	16,000
2025-06-18	16.750	17.000	16.750	16.950	16.748	22,000
2025-06-17	17.000	17.400	16.750	16.800	16.600	130,020
2025-06-16	17.800	17.800	16.850	16.950	16.748	117,001
2025-06-13	18.200	18.300	17.900	17.950	17.736	72,010
2025-06-12	19.050	19.050	18.800	18.950	17.637	80,201
2025-06-11	19.150	19.150	18.950	19.050	17.730	24,000
2025-06-10	19.050	19.350	19.050	19.150	17.823	46,000
2025-06-09	19.100	19.100	18.800	19.050	17.730	25,100
2025-06-06	18.800	18.950	18.650	18.850	17.544	50,000
2025-06-05	19.100	19.100	18.950	18.950	17.637	36,155
2025-06-04	19.300	19.400	18.800	19.200	17.870	81,000
2025-06-03	18.950	19.250	18.900	19.250	17.916	36,000
2025-06-02	19.500	19.600	18.700	18.700	17.404	484,051
2025-05-29	19.500	19.700	19.400	19.600	18.242	32,000
2025-05-28	19.500	19.700	19.300	19.450	18.102	31,000
2025-05-27	18.900	19.550	18.900	19.200	17.870	56,000
2025-05-26	18.850	18.950	18.700	18.950	17.637	41,000
2025-05-23	19.300	19.300	18.900	18.900	17.591	35,052
2025-05-22	19.300	19.300	19.150	19.150	17.823	73,000
2025-05-21	19.300	19.600	19.300	19.600	18.242	44,000
2025-05-20	19.100	19.250	19.050	19.250	17.916	48,000
2025-05-19	19.400	19.600	19.050	19.050	17.730	104,000
2025-05-16	19.600	20.000	19.400	19.400	18.056	116,000
2025-05-15	19.200	20.450	18.900	19.800	18.428	390,212
2025-05-14	19.000	19.150	18.850	19.150	17.823	86,000
2025-05-13	19.200	19.700	19.000	19.050	17.730	149,000
2025-05-12	19.200	19.200	18.650	19.050	17.730	115,100
2025-05-09	19.200	19.700	18.750	18.850	17.544	511,000
2025-05-08	17.600	18.900	17.600	18.900	17.591	397,020
2025-05-07	17.500	17.550	17.200	17.200	16.008	31,061
2025-05-06	17.300	17.700	17.100	17.500	16.288	54,062
2025-05-05	17.600	17.600	17.000	17.300	16.101	89,000
2025-05-02	17.950	18.000	17.700	17.800	16.567	43,000

← NewerPage 6 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.