Y-S Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	17.950	18.000	17.700	17.800	16.567	43,000
2025-04-30	18.000	18.050	17.700	17.700	16.474	43,050
2025-04-29	17.700	18.250	17.700	17.950	16.706	41,045
2025-04-28	17.450	17.800	17.400	17.700	16.474	17,000
2025-04-25	17.200	17.650	17.100	17.550	16.334	80,000
2025-04-24	16.650	17.000	16.600	16.900	15.729	41,000
2025-04-23	16.550	16.800	16.300	16.650	15.496	61,116
2025-04-22	16.300	16.600	16.150	16.200	15.078	29,000
2025-04-21	16.550	16.800	16.350	16.550	15.403	19,000
2025-04-18	17.050	17.150	16.800	16.800	15.636	38,050
2025-04-17	16.750	16.950	16.600	16.950	15.776	28,000
2025-04-16	16.750	16.950	16.750	16.800	15.636	75,000
2025-04-15	16.250	17.000	16.250	16.850	15.683	125,061
2025-04-14	16.450	16.500	16.100	16.200	15.078	72,000
2025-04-11	15.400	15.950	15.050	15.950	14.845	74,000
2025-04-10	15.050	15.750	15.050	15.750	14.659	171,000
2025-04-09	15.850	15.850	14.350	14.350	13.356	209,000
2025-04-08	16.850	16.850	15.800	15.900	14.798	240,000
2025-04-07	17.450	17.450	17.450	17.450	16.241	11,000
2025-04-02	19.300	19.450	19.300	19.350	18.009	43,000
2025-04-01	19.250	19.250	18.950	19.150	17.823	49,000
2025-03-31	19.950	19.950	18.950	19.100	17.777	141,015
2025-03-28	20.600	20.600	19.950	20.250	18.847	37,000
2025-03-27	20.200	20.400	20.150	20.300	18.894	47,102
2025-03-26	20.150	20.300	20.050	20.200	18.800	27,000
2025-03-25	20.300	20.450	20.200	20.200	18.800	28,000
2025-03-24	20.500	20.600	20.450	20.450	19.033	35,000
2025-03-21	20.800	20.800	20.500	20.550	19.126	59,000
2025-03-20	20.350	21.000	20.350	20.800	19.359	102,000
2025-03-19	20.450	20.700	20.350	20.350	18.940	76,000
2025-03-18	20.800	20.850	20.500	20.700	19.266	104,000
2025-03-17	20.050	21.050	19.900	20.750	19.312	317,500
2025-03-14	20.050	20.050	19.600	19.800	18.428	65,052
2025-03-13	20.200	20.400	20.000	20.050	18.661	95,000
2025-03-12	19.750	20.050	19.750	19.950	18.568	75,050
2025-03-11	19.400	19.700	19.400	19.650	18.289	24,000
2025-03-10	19.600	19.750	19.550	19.700	18.335	61,050
2025-03-07	19.450	19.600	19.350	19.600	18.242	29,000
2025-03-06	19.750	19.850	19.400	19.500	18.149	90,000
2025-03-05	19.900	20.150	19.700	19.700	18.335	95,102
2025-03-04	19.700	19.850	19.700	19.850	18.475	19,000
2025-03-03	19.550	19.700	19.450	19.700	18.335	31,015
2025-02-27	19.750	19.850	19.600	19.600	18.242	25,000
2025-02-26	19.600	19.900	19.500	19.750	18.382	50,000
2025-02-25	19.600	19.750	19.300	19.650	18.289	109,003
2025-02-24	19.850	19.950	19.650	19.700	18.335	62,000
2025-02-21	19.650	19.850	19.650	19.800	18.428	26,000
2025-02-20	19.650	19.800	19.650	19.800	18.428	15,000
2025-02-19	19.750	19.800	19.550	19.650	18.289	64,025
2025-02-18	19.700	19.750	19.500	19.750	18.382	44,000
2025-02-17	19.900	19.900	19.700	19.900	18.521	11,000
2025-02-14	19.850	19.850	19.850	19.850	18.475	4,000
2025-02-13	20.100	20.100	19.700	20.000	18.614	31,000
2025-02-12	19.950	19.950	19.700	19.850	18.475	40,000
2025-02-11	19.650	19.800	19.500	19.700	18.335	52,030
2025-02-10	19.900	19.900	19.650	19.650	18.289	26,040
2025-02-07	19.750	20.000	19.650	19.950	18.568	29,000
2025-02-06	19.450	19.900	19.300	19.750	18.382	48,500
2025-02-05	19.400	19.500	19.250	19.250	17.916	56,000
2025-02-04	19.300	19.350	19.200	19.200	17.870	11,050

← NewerPage 7 of 21 · 1,219 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.