Y-S Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	21.050	21.050	20.350	20.350	18.940	106,000
2024-10-28	21.600	21.600	21.150	21.200	19.731	128,000
2024-10-25	21.550	21.650	21.250	21.600	20.103	264,000
2024-10-24	22.000	22.000	21.450	21.550	20.057	124,000
2024-10-23	21.600	21.900	21.600	21.900	20.383	120,000
2024-10-22	21.950	22.100	21.800	21.800	20.290	70,000
2024-10-21	21.950	22.250	21.900	21.900	20.383	105,000
2024-10-18	22.300	22.350	21.850	22.100	20.569	178,000
2024-10-17	22.200	22.300	21.900	22.150	20.615	77,000
2024-10-16	22.150	22.150	21.800	22.000	20.476	26,000
2024-10-15	21.900	22.200	21.900	22.000	20.476	58,000
2024-10-14	22.350	22.350	21.750	22.000	20.476	51,000
2024-10-11	21.900	22.400	21.900	22.100	20.569	76,000
2024-10-09	22.250	22.300	21.900	22.150	20.615	134,000
2024-10-08	22.300	22.400	22.000	22.300	20.755	76,000
2024-10-07	22.500	22.500	22.150	22.350	20.802	44,000
2024-10-04	22.200	22.300	21.600	22.300	20.755	78,000
2024-10-01	21.550	22.350	21.550	22.000	20.476	130,000
2024-09-30	22.250	22.300	22.100	22.100	20.569	28,000
2024-09-27	22.800	22.800	22.150	22.250	20.708	99,000
2024-09-26	22.150	23.200	22.150	22.600	21.034	387,000
2024-09-25	22.100	22.100	21.700	22.000	20.476	160,000
2024-09-24	22.200	22.200	21.750	21.900	20.383	46,000
2024-09-23	22.450	22.450	22.200	22.200	20.662	48,000
2024-09-20	22.300	22.450	22.150	22.300	20.755	15,000
2024-09-19	22.350	22.500	22.050	22.300	20.755	61,000
2024-09-18	22.600	22.600	22.000	22.250	20.708	47,000
2024-09-16	22.000	22.550	22.000	22.500	20.941	129,000
2024-09-13	21.150	22.200	21.150	21.950	20.429	215,000
2024-09-12	21.350	21.500	21.150	21.150	19.685	156,000
2024-09-11	21.000	21.300	20.850	21.200	19.731	79,000
2024-09-10	21.500	21.500	20.900	21.000	19.545	216,000
2024-09-09	21.450	21.650	21.250	21.600	20.103	212,000
2024-09-06	21.800	21.800	21.400	21.750	20.243	181,000
2024-09-05	21.600	21.900	21.400	21.800	20.290	33,000
2024-09-04	22.150	22.150	21.250	21.600	20.103	155,000
2024-09-03	22.500	22.700	22.050	22.300	20.755	162,000
2024-09-02	22.650	22.850	22.400	22.700	21.127	102,000
2024-08-30	22.650	22.650	22.300	22.600	21.034	75,000
2024-08-29	22.200	22.550	22.100	22.500	20.941	106,000
2024-08-28	22.500	22.600	22.250	22.350	20.802	112,000
2024-08-27	21.900	22.550	21.850	22.250	20.708	255,000
2024-08-26	21.600	22.400	21.400	21.700	20.197	213,000
2024-08-23	21.250	21.450	21.200	21.400	19.917	18,000
2024-08-22	21.600	21.600	21.250	21.450	19.964	24,000
2024-08-21	21.500	21.500	21.150	21.350	19.871	46,000
2024-08-20	21.500	21.500	21.050	21.300	19.824	117,000
2024-08-19	21.350	21.500	21.100	21.200	19.731	97,000
2024-08-16	21.050	21.550	21.000	21.400	19.917	101,000
2024-08-15	20.850	21.200	20.850	20.950	19.499	88,000
2024-08-14	22.550	22.550	20.850	21.050	19.592	769,000
2024-08-13	19.950	21.900	19.850	21.900	20.383	538,000
2024-08-12	21.200	21.200	19.950	19.950	18.568	322,000
2024-08-09	19.300	19.800	19.050	19.300	17.963	134,000
2024-08-08	18.650	19.200	18.650	18.950	17.637	74,000
2024-08-07	18.500	19.900	18.500	19.350	18.009	76,000
2024-08-06	19.000	19.200	17.800	18.500	17.218	313,000
2024-08-05	20.300	20.350	18.950	18.950	17.637	332,000
2024-08-02	21.900	22.000	21.000	21.050	19.592	180,000
2024-08-01	21.700	22.400	21.600	22.400	20.848	129,000

← NewerPage 9 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.