Ya Horng Electronic Co., Ltd. (TPE:6201)
Taiwan · Delayed Price · Currency is TWD 55.00
-0.80 (-1.43%)
Jan 22, 2026, 1:35 PM CST
Ya Horng Electronic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 11, 2025 | 56.10 | 56.10 | 55.90 | 55.90 | 55.90 | -0.71% | 26,175 |
| Dec 10, 2025 | 56.60 | 56.60 | 56.00 | 56.30 | 56.30 | -0.53% | 20,467 |
| Dec 9, 2025 | 56.60 | 56.60 | 56.40 | 56.60 | 56.60 | -1.22% | 13,190 |
| Dec 8, 2025 | 57.00 | 58.00 | 56.80 | 57.30 | 57.30 | 0.53% | 106,243 |
| Dec 5, 2025 | 56.40 | 57.00 | 56.40 | 57.00 | 57.00 | 1.42% | 3,505 |
| Dec 4, 2025 | 56.20 | 56.20 | 56.20 | 56.20 | 56.20 | 0.36% | 1,099 |
| Dec 3, 2025 | 56.10 | 56.20 | 56.00 | 56.00 | 56.00 | -0.53% | 19,451 |
| Dec 2, 2025 | 56.30 | 56.60 | 56.20 | 56.30 | 56.30 | - | 13,237 |
| Dec 1, 2025 | 56.20 | 56.90 | 56.00 | 56.30 | 56.30 | -0.53% | 10,672 |
| Nov 28, 2025 | 56.20 | 56.80 | 56.20 | 56.60 | 56.60 | -0.35% | 6,255 |
| Nov 27, 2025 | 56.90 | 56.90 | 56.00 | 56.80 | 56.80 | - | 7,217 |
| Nov 26, 2025 | 56.50 | 57.00 | 56.50 | 56.80 | 56.80 | 0.53% | 8,159 |
| Nov 25, 2025 | 56.10 | 57.00 | 55.90 | 56.50 | 56.50 | 0.71% | 27,001 |
| Nov 24, 2025 | 57.00 | 57.00 | 56.00 | 56.10 | 56.10 | -1.06% | 10,142 |
| Nov 21, 2025 | 56.00 | 57.00 | 55.90 | 56.70 | 56.70 | 1.25% | 26,121 |
| Nov 20, 2025 | 56.10 | 56.10 | 56.00 | 56.00 | 56.00 | 0.18% | 27,157 |
| Nov 19, 2025 | 56.10 | 56.20 | 55.90 | 55.90 | 55.90 | -1.06% | 15,242 |
| Nov 18, 2025 | 56.60 | 56.70 | 56.00 | 56.50 | 56.50 | -0.18% | 16,426 |
| Nov 17, 2025 | 57.00 | 57.00 | 56.20 | 56.60 | 56.60 | - | 12,234 |
| Nov 14, 2025 | 56.30 | 56.80 | 55.60 | 56.60 | 56.60 | -0.18% | 25,551 |
| Nov 13, 2025 | 56.30 | 56.90 | 56.30 | 56.70 | 56.70 | 0.71% | 21,599 |
| Nov 12, 2025 | 56.80 | 56.80 | 56.30 | 56.30 | 56.30 | -0.71% | 3,952 |
| Nov 11, 2025 | 57.00 | 57.00 | 56.00 | 56.70 | 56.70 | -0.53% | 43,119 |