Ya Horng Electronic Co., Ltd. (TPE:6201)
Taiwan · Delayed Price · Currency is TWD 45.00
+0.20 (0.45%)
Sep 9, 2026, 1:30 PM CST
Ya Horng Electronic Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 46.35 | 46.35 | 44.85 | 45.00 | - | 0.45% | 49,456 |
| Sep 8, 2026 | 44.80 | 44.80 | 44.10 | 44.80 | 44.80 | - | 21,759 |
| Sep 7, 2026 | 44.80 | 44.80 | 44.35 | 44.80 | 44.80 | 0.56% | 25,684 |
| Sep 4, 2026 | 44.40 | 44.85 | 44.40 | 44.55 | 44.55 | 0.22% | 33,288 |
| Sep 3, 2026 | 44.40 | 44.50 | 44.40 | 44.45 | 44.45 | 0.57% | 6,110 |
| Sep 2, 2026 | 44.10 | 44.50 | 44.10 | 44.20 | 44.20 | - | 19,268 |
| Sep 1, 2026 | 45.00 | 45.00 | 44.00 | 44.20 | 44.20 | -0.79% | 41,768 |
| Aug 31, 2026 | 44.55 | 45.20 | 44.50 | 44.55 | 44.55 | -0.11% | 48,263 |
| Aug 28, 2026 | 44.70 | 44.70 | 44.60 | 44.60 | 44.60 | -0.22% | 23,104 |
| Aug 27, 2026 | 44.80 | 44.95 | 44.70 | 44.70 | 44.70 | -0.67% | 10,371 |
| Aug 26, 2026 | 44.50 | 45.00 | 44.50 | 45.00 | 45.00 | 0.45% | 21,147 |
| Aug 25, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | - | 5,080 |
| Aug 24, 2026 | 44.80 | 44.95 | 44.50 | 44.80 | 44.80 | - | 17,719 |
| Aug 21, 2026 | 44.80 | 44.95 | 44.70 | 44.80 | 44.80 | -0.33% | 14,002 |
| Aug 20, 2026 | 44.95 | 44.95 | 44.45 | 44.95 | 44.95 | 1.12% | 12,101 |
| Aug 19, 2026 | 44.30 | 44.45 | 44.05 | 44.45 | 44.45 | 0.34% | 38,116 |
| Aug 18, 2026 | 44.90 | 44.90 | 44.00 | 44.30 | 44.30 | -1.77% | 63,137 |
| Aug 17, 2026 | 45.05 | 45.10 | 44.00 | 45.10 | 45.10 | -0.33% | 91,175 |
| Aug 14, 2026 | 45.30 | 45.45 | 45.00 | 45.25 | 45.25 | -0.11% | 51,040 |
| Aug 13, 2026 | 45.50 | 45.75 | 45.30 | 45.30 | 45.30 | -0.88% | 24,205 |
| Aug 12, 2026 | 45.45 | 45.70 | 45.40 | 45.70 | 45.70 | 0.55% | 12,034 |
| Aug 11, 2026 | 45.85 | 45.85 | 45.45 | 45.45 | 45.45 | - | 5,528 |
| Aug 10, 2026 | 45.45 | 45.50 | 45.30 | 45.45 | 45.45 | -0.11% | 28,041 |
| Aug 7, 2026 | 45.90 | 45.90 | 45.50 | 45.50 | 45.50 | -0.44% | 26,966 |
| Aug 6, 2026 | 45.50 | 45.70 | 45.40 | 45.70 | 45.70 | 0.44% | 12,420 |
| Aug 5, 2026 | 45.90 | 45.90 | 45.15 | 45.50 | 45.50 | -1.17% | 118,017 |
| Aug 4, 2026 | 48.55 | 49.50 | 48.55 | 49.15 | 46.04 | 1.34% | 189,496 |
| Aug 3, 2026 | 49.25 | 49.25 | 48.40 | 48.50 | 45.43 | -0.92% | 77,559 |
| Jul 31, 2026 | 49.50 | 49.50 | 48.35 | 48.95 | 45.85 | 1.24% | 11,376 |
| Jul 30, 2026 | 49.00 | 49.00 | 48.25 | 48.35 | 45.29 | -1.33% | 21,575 |
| Jul 29, 2026 | 50.40 | 50.40 | 48.10 | 49.00 | 45.90 | 0.10% | 48,762 |
| Jul 28, 2026 | 48.95 | 49.10 | 48.05 | 48.95 | 45.85 | -0.10% | 19,819 |
| Jul 27, 2026 | 49.00 | 49.00 | 48.60 | 49.00 | 45.90 | - | 20,143 |
| Jul 24, 2026 | 49.10 | 49.15 | 48.70 | 49.00 | 45.90 | - | 20,168 |
| Jul 23, 2026 | 49.00 | 49.00 | 48.90 | 49.00 | 45.90 | - | 18,052 |
| Jul 22, 2026 | 49.10 | 49.10 | 48.90 | 49.00 | 45.90 | -0.20% | 17,285 |
| Jul 21, 2026 | 49.20 | 49.50 | 48.85 | 49.10 | 45.99 | -0.20% | 40,420 |
| Jul 20, 2026 | 49.80 | 49.80 | 48.35 | 49.20 | 46.08 | 0.31% | 26,110 |
| Jul 17, 2026 | 49.15 | 49.15 | 47.85 | 49.05 | 45.94 | 0.10% | 69,131 |
| Jul 16, 2026 | 49.20 | 49.20 | 48.40 | 49.00 | 45.90 | -0.41% | 20,027 |
| Jul 15, 2026 | 49.00 | 49.20 | 48.60 | 49.20 | 46.08 | 0.41% | 43,235 |
| Jul 14, 2026 | 49.40 | 49.40 | 47.90 | 49.00 | 45.90 | 0.41% | 53,520 |
| Jul 13, 2026 | 49.20 | 49.20 | 47.85 | 48.80 | 45.71 | 1.24% | 20,250 |
| Jul 9, 2026 | 48.50 | 49.00 | 48.10 | 48.20 | 45.15 | -0.82% | 28,132 |
| Jul 8, 2026 | 49.15 | 49.15 | 48.55 | 48.60 | 45.52 | -1.12% | 17,206 |
| Jul 7, 2026 | 49.50 | 49.50 | 49.15 | 49.15 | 46.04 | -0.71% | 19,455 |
| Jul 6, 2026 | 48.60 | 49.95 | 48.50 | 49.50 | 46.37 | 1.75% | 72,762 |
| Jul 3, 2026 | 48.30 | 49.30 | 48.30 | 48.65 | 45.57 | 0.31% | 64,103 |
| Jul 2, 2026 | 48.00 | 48.75 | 47.90 | 48.50 | 45.43 | 1.04% | 60,077 |
| Jul 1, 2026 | 47.95 | 48.25 | 47.95 | 48.00 | 44.96 | -0.10% | 23,800 |