Ya Horng Electronic Co., Ltd. (TPE:6201)
Taiwan · Delayed Price · Currency is TWD 48.60
+0.15 (0.31%)
May 29, 2026, 1:30 PM CST
Ya Horng Electronic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 47.80 | 48.95 | 47.80 | 48.60 | 48.60 | 0.31% | 47,848 |
| May 28, 2026 | 47.80 | 48.50 | 47.80 | 48.45 | 48.45 | 1.36% | 28,178 |
| May 27, 2026 | 51.10 | 51.10 | 47.70 | 47.80 | 47.80 | -2.45% | 100,865 |
| May 26, 2026 | 48.00 | 49.35 | 48.00 | 49.00 | 49.00 | 2.08% | 80,480 |
| May 25, 2026 | 47.00 | 48.35 | 47.00 | 48.00 | 48.00 | 2.13% | 135,067 |
| May 22, 2026 | 46.75 | 47.05 | 46.70 | 47.00 | 47.00 | 0.32% | 29,654 |
| May 21, 2026 | 46.95 | 47.15 | 46.75 | 46.85 | 46.85 | -0.21% | 64,215 |
| May 20, 2026 | 46.70 | 46.95 | 46.70 | 46.95 | 46.95 | 0.54% | 21,675 |
| May 19, 2026 | 47.00 | 47.00 | 46.70 | 46.70 | 46.70 | -0.95% | 72,159 |
| May 18, 2026 | 47.85 | 47.85 | 47.10 | 47.15 | 47.15 | -1.36% | 74,876 |
| May 15, 2026 | 49.00 | 49.00 | 47.80 | 47.80 | 47.80 | -3.43% | 187,829 |
| May 14, 2026 | 49.50 | 50.10 | 49.50 | 49.50 | 49.50 | - | 39,418 |
| May 13, 2026 | 49.75 | 49.75 | 49.50 | 49.50 | 49.50 | -0.50% | 35,835 |
| May 12, 2026 | 49.95 | 50.00 | 49.10 | 49.75 | 49.75 | -0.40% | 37,425 |
| May 11, 2026 | 50.20 | 50.60 | 49.95 | 49.95 | 49.95 | -1.28% | 39,555 |
| May 8, 2026 | 50.50 | 50.70 | 50.20 | 50.60 | 50.60 | 0.20% | 52,577 |
| May 7, 2026 | 50.50 | 50.50 | 50.20 | 50.50 | 50.50 | -0.20% | 28,450 |
| May 6, 2026 | 50.40 | 51.00 | 50.30 | 50.60 | 50.60 | 0.40% | 47,135 |
| May 5, 2026 | 50.30 | 50.80 | 50.20 | 50.40 | 50.40 | -0.79% | 30,201 |
| May 4, 2026 | 50.50 | 50.80 | 50.20 | 50.80 | 50.80 | 0.59% | 45,228 |
| Apr 30, 2026 | 51.00 | 51.00 | 50.40 | 50.50 | 50.50 | -0.98% | 21,453 |
| Apr 29, 2026 | 51.40 | 51.40 | 50.50 | 51.00 | 51.00 | - | 18,208 |
| Apr 28, 2026 | 51.80 | 51.80 | 50.60 | 51.00 | 51.00 | 1.19% | 18,185 |
| Apr 27, 2026 | 51.00 | 51.00 | 50.20 | 50.40 | 50.40 | 0.20% | 40,068 |
| Apr 24, 2026 | 50.30 | 50.60 | 50.30 | 50.30 | 50.30 | - | 16,877 |
| Apr 23, 2026 | 50.50 | 50.90 | 49.90 | 50.30 | 50.30 | 0.20% | 55,463 |
| Apr 22, 2026 | 51.60 | 51.60 | 50.20 | 50.20 | 50.20 | -2.71% | 60,080 |
| Apr 21, 2026 | 52.50 | 52.50 | 51.30 | 51.60 | 51.60 | -0.96% | 31,753 |
| Apr 20, 2026 | 51.30 | 52.60 | 51.00 | 52.10 | 52.10 | 2.16% | 80,908 |
| Apr 17, 2026 | 50.70 | 51.00 | 50.20 | 51.00 | 51.00 | 0.59% | 65,654 |
| Apr 16, 2026 | 50.90 | 50.90 | 50.20 | 50.70 | 50.70 | 1.40% | 16,782 |
| Apr 15, 2026 | 50.90 | 50.90 | 50.00 | 50.00 | 50.00 | -1.77% | 43,027 |
| Apr 14, 2026 | 50.50 | 50.90 | 49.00 | 50.90 | 50.90 | 1.19% | 97,657 |
| Apr 13, 2026 | 50.80 | 50.80 | 50.20 | 50.30 | 50.30 | -0.98% | 13,350 |
| Apr 10, 2026 | 50.50 | 50.90 | 50.10 | 50.80 | 50.80 | 1.20% | 25,319 |
| Apr 9, 2026 | 50.10 | 50.20 | 50.00 | 50.20 | 50.20 | 0.40% | 27,202 |
| Apr 8, 2026 | 49.90 | 50.50 | 49.90 | 50.00 | 50.00 | 0.20% | 26,575 |
| Apr 7, 2026 | 50.60 | 50.60 | 49.90 | 49.90 | 49.90 | -1.96% | 34,001 |
| Apr 2, 2026 | 49.85 | 51.00 | 49.85 | 50.90 | 50.90 | 2.21% | 19,799 |
| Apr 1, 2026 | 50.20 | 51.40 | 49.80 | 49.80 | 49.80 | -0.60% | 28,477 |
| Mar 31, 2026 | 49.85 | 50.20 | 49.85 | 50.10 | 50.10 | -0.20% | 37,564 |
| Mar 30, 2026 | 50.00 | 50.20 | 49.90 | 50.20 | 50.20 | -0.59% | 35,665 |
| Mar 27, 2026 | 49.75 | 50.50 | 49.75 | 50.50 | 50.50 | -0.39% | 16,966 |
| Mar 26, 2026 | 51.10 | 51.10 | 50.40 | 50.70 | 50.70 | -0.39% | 18,603 |
| Mar 25, 2026 | 50.80 | 51.00 | 50.50 | 50.90 | 50.90 | 1.39% | 18,400 |
| Mar 24, 2026 | 50.50 | 50.60 | 49.90 | 50.20 | 50.20 | -0.99% | 81,510 |
| Mar 23, 2026 | 51.00 | 51.00 | 50.30 | 50.70 | 50.70 | -0.98% | 48,565 |
| Mar 20, 2026 | 51.20 | 51.40 | 51.00 | 51.20 | 51.20 | -0.58% | 29,393 |
| Mar 19, 2026 | 51.80 | 52.00 | 51.50 | 51.50 | 51.50 | -0.77% | 25,610 |
| Mar 18, 2026 | 52.30 | 52.30 | 51.70 | 51.90 | 51.90 | 0.19% | 24,811 |