Y-S Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-03	19.400	19.400	19.050	19.300	17.963	31,000
2025-01-22	19.250	19.500	19.250	19.450	18.102	8,000
2025-01-21	19.550	19.650	19.250	19.250	17.916	38,000
2025-01-20	19.200	19.600	19.200	19.550	18.196	43,000
2025-01-17	19.200	19.300	19.050	19.200	17.870	30,000
2025-01-16	19.600	19.650	19.200	19.200	17.870	41,000
2025-01-15	19.400	19.450	19.150	19.450	18.102	38,000
2025-01-14	19.200	19.550	19.100	19.400	18.056	19,000
2025-01-13	19.650	19.650	18.850	19.200	17.870	69,000
2025-01-10	19.600	19.900	19.500	19.800	18.428	39,000
2025-01-09	19.900	20.000	19.650	19.800	18.428	55,000
2025-01-08	19.750	19.950	19.700	19.950	18.568	33,000
2025-01-07	20.300	20.300	19.950	19.950	18.568	35,000
2025-01-06	20.150	20.250	19.950	20.250	18.847	43,000
2025-01-03	20.350	20.350	20.000	20.250	18.847	29,000
2025-01-02	20.200	20.250	20.100	20.250	18.847	7,000
2024-12-31	20.550	20.550	20.200	20.300	18.894	62,000
2024-12-30	20.600	20.650	20.300	20.550	19.126	31,000
2024-12-27	20.600	20.650	20.500	20.600	19.173	49,000
2024-12-26	20.700	20.700	20.500	20.550	19.126	59,000
2024-12-25	20.050	20.750	20.050	20.550	19.126	247,000
2024-12-24	20.100	20.100	19.850	20.000	18.614	38,000
2024-12-23	19.750	20.100	19.700	19.950	18.568	50,000
2024-12-20	19.800	19.900	19.550	19.850	18.475	55,000
2024-12-19	19.550	19.900	19.350	19.900	18.521	43,000
2024-12-18	19.950	20.200	19.950	19.950	18.568	5,000
2024-12-17	19.800	19.950	19.400	19.850	18.475	72,000
2024-12-16	20.150	20.250	19.850	20.100	18.707	38,000
2024-12-13	20.200	20.300	19.800	20.200	18.800	55,000
2024-12-12	20.200	20.650	19.850	20.150	18.754	126,000
2024-12-11	19.600	20.050	19.500	20.050	18.661	56,000
2024-12-10	19.450	19.750	19.450	19.600	18.242	42,000
2024-12-09	19.800	19.850	19.500	19.500	18.149	64,000
2024-12-06	19.750	19.950	19.700	19.950	18.568	30,000
2024-12-05	19.900	20.000	19.750	19.900	18.521	72,000
2024-12-04	20.050	20.200	19.650	19.850	18.475	202,000
2024-12-03	20.200	20.300	19.900	19.900	18.521	120,000
2024-12-02	20.100	20.350	20.000	20.200	18.800	58,000
2024-11-29	19.950	20.250	19.900	20.200	18.800	45,000
2024-11-28	19.950	20.200	19.800	20.200	18.800	64,000
2024-11-27	20.350	20.400	20.050	20.050	18.661	74,000
2024-11-26	20.200	20.300	20.000	20.250	18.847	67,000
2024-11-25	20.150	20.350	20.150	20.200	18.800	27,000
2024-11-22	19.950	20.150	19.850	20.150	18.754	61,000
2024-11-21	19.900	20.050	19.850	20.050	18.661	14,000
2024-11-20	20.050	20.100	19.900	19.900	18.521	8,105
2024-11-19	19.550	20.100	19.550	19.950	18.568	41,000
2024-11-18	19.800	19.850	19.650	19.650	18.289	10,000
2024-11-15	19.700	20.150	19.700	20.150	18.754	81,000
2024-11-14	19.900	20.050	19.600	19.900	18.521	30,000
2024-11-13	19.800	20.100	19.700	20.000	18.614	98,000
2024-11-12	20.150	20.150	19.900	20.050	18.661	47,000
2024-11-11	20.000	20.350	19.950	20.150	18.754	149,000
2024-11-08	20.100	20.400	20.000	20.200	18.800	64,000
2024-11-07	20.150	20.450	20.100	20.300	18.894	48,000
2024-11-06	20.150	20.200	19.700	20.050	18.661	66,000
2024-11-05	20.000	20.100	19.950	19.950	18.568	30,000
2024-11-04	20.450	20.450	20.100	20.150	18.754	17,000
2024-11-01	18.700	20.600	18.700	20.100	18.707	269,000
2024-10-30	20.350	20.600	20.350	20.450	19.033	46,000

← NewerPage 8 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.