Ya Horng Electronic Co., Ltd. (TPE:6201)
Taiwan · Delayed Price · Currency is TWD 52.90
-0.10 (-0.19%)
Mar 5, 2026, 1:30 PM CST
Ya Horng Electronic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 53.10 | 53.40 | 52.90 | 52.90 | 52.90 | -0.19% | 58,512 |
| Mar 4, 2026 | 53.60 | 53.60 | 52.90 | 53.00 | 53.00 | -1.12% | 40,613 |
| Mar 3, 2026 | 53.10 | 53.90 | 53.00 | 53.60 | 53.60 | - | 48,370 |
| Mar 2, 2026 | 53.90 | 53.90 | 53.40 | 53.60 | 53.60 | -0.56% | 43,748 |
| Feb 26, 2026 | 54.00 | 54.00 | 53.60 | 53.90 | 53.90 | -0.19% | 46,931 |
| Feb 25, 2026 | 54.00 | 54.00 | 53.60 | 54.00 | 54.00 | - | 44,725 |
| Feb 24, 2026 | 54.40 | 54.40 | 53.80 | 54.00 | 54.00 | -0.18% | 60,070 |
| Feb 23, 2026 | 54.00 | 54.40 | 54.00 | 54.10 | 54.10 | 0.19% | 46,566 |
| Feb 11, 2026 | 54.00 | 54.20 | 53.70 | 54.00 | 54.00 | - | 25,295 |
| Feb 10, 2026 | 53.90 | 54.00 | 53.80 | 54.00 | 54.00 | -0.92% | 21,212 |
| Feb 9, 2026 | 53.80 | 54.50 | 53.60 | 54.50 | 54.50 | 1.11% | 35,524 |
| Feb 6, 2026 | 53.90 | 54.00 | 53.20 | 53.90 | 53.90 | -0.55% | 22,622 |
| Feb 5, 2026 | 54.00 | 54.60 | 54.00 | 54.20 | 54.20 | 0.37% | 55,462 |
| Feb 4, 2026 | 53.80 | 54.20 | 53.80 | 54.00 | 54.00 | 0.37% | 15,425 |
| Feb 3, 2026 | 53.60 | 53.90 | 53.60 | 53.80 | 53.80 | 0.37% | 18,143 |
| Feb 2, 2026 | 54.20 | 54.20 | 53.50 | 53.60 | 53.60 | -1.65% | 51,524 |
| Jan 30, 2026 | 54.90 | 54.90 | 54.00 | 54.50 | 54.50 | -0.91% | 28,832 |
| Jan 29, 2026 | 54.60 | 55.00 | 52.90 | 55.00 | 55.00 | 0.36% | 65,942 |
| Jan 28, 2026 | 54.90 | 54.90 | 54.60 | 54.80 | 54.80 | -0.18% | 35,021 |
| Jan 27, 2026 | 54.80 | 55.30 | 54.00 | 54.90 | 54.90 | 0.18% | 101,634 |
| Jan 26, 2026 | 55.30 | 55.30 | 54.80 | 54.80 | 54.80 | -0.90% | 13,812 |
| Jan 23, 2026 | 55.00 | 55.30 | 54.90 | 55.30 | 55.30 | 0.55% | 21,556 |
| Jan 22, 2026 | 55.20 | 56.00 | 54.80 | 55.00 | 55.00 | -1.43% | 69,032 |
| Jan 21, 2026 | 54.90 | 55.80 | 54.70 | 55.80 | 55.80 | 1.45% | 21,353 |
| Jan 20, 2026 | 54.90 | 55.00 | 54.90 | 55.00 | 55.00 | 0.18% | 15,532 |
| Jan 19, 2026 | 54.70 | 55.20 | 54.40 | 54.90 | 54.90 | 0.37% | 26,151 |
| Jan 16, 2026 | 54.80 | 54.90 | 54.70 | 54.70 | 54.70 | -1.08% | 51,675 |
| Jan 15, 2026 | 54.70 | 55.60 | 54.70 | 55.30 | 55.30 | 0.91% | 24,422 |
| Jan 14, 2026 | 55.00 | 55.20 | 54.80 | 54.80 | 54.80 | -0.72% | 58,116 |
| Jan 13, 2026 | 55.50 | 55.50 | 55.10 | 55.20 | 55.20 | -0.54% | 9,233 |
| Jan 12, 2026 | 55.50 | 55.50 | 55.30 | 55.50 | 55.50 | 0.18% | 37,519 |
| Jan 9, 2026 | 54.80 | 55.40 | 54.50 | 55.40 | 55.40 | 0.18% | 19,277 |
| Jan 8, 2026 | 54.80 | 55.60 | 54.80 | 55.30 | 55.30 | 0.91% | 21,975 |
| Jan 7, 2026 | 54.60 | 54.80 | 54.60 | 54.80 | 54.80 | - | 25,861 |
| Jan 6, 2026 | 55.60 | 55.60 | 54.80 | 54.80 | 54.80 | -1.62% | 128,572 |
| Jan 5, 2026 | 56.10 | 56.10 | 55.50 | 55.70 | 55.70 | -0.89% | 68,297 |
| Jan 2, 2026 | 56.90 | 56.90 | 56.20 | 56.20 | 56.20 | -0.88% | 20,318 |
| Dec 31, 2025 | 56.50 | 56.70 | 56.50 | 56.70 | 56.70 | 0.35% | 15,130 |
| Dec 30, 2025 | 56.50 | 56.50 | 56.40 | 56.50 | 56.50 | 0.18% | 10,141 |
| Dec 29, 2025 | 56.50 | 56.50 | 56.10 | 56.40 | 56.40 | -0.18% | 7,487 |
| Dec 26, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - | 2,104 |
| Dec 24, 2025 | 56.80 | 56.80 | 56.50 | 56.50 | 56.50 | 0.71% | 6,049 |
| Dec 23, 2025 | 56.50 | 56.70 | 56.10 | 56.10 | 56.10 | -1.75% | 23,610 |
| Dec 22, 2025 | 57.50 | 57.50 | 56.50 | 57.10 | 57.10 | -0.70% | 12,740 |
| Dec 19, 2025 | 56.50 | 57.50 | 56.50 | 57.50 | 57.50 | 0.35% | 13,189 |
| Dec 18, 2025 | 56.30 | 57.30 | 56.30 | 57.30 | 57.30 | 2.50% | 16,030 |
| Dec 17, 2025 | 55.60 | 55.90 | 55.60 | 55.90 | 55.90 | 0.54% | 16,003 |
| Dec 16, 2025 | 55.70 | 55.70 | 55.50 | 55.60 | 55.60 | -0.18% | 10,052 |
| Dec 15, 2025 | 56.00 | 56.00 | 55.60 | 55.70 | 55.70 | -0.54% | 16,330 |
| Dec 12, 2025 | 56.00 | 56.80 | 56.00 | 56.00 | 56.00 | 0.18% | 7,137 |