Ya Horng Electronic Co., Ltd. (TPE:6201)
Taiwan · Delayed Price · Currency is TWD 52.10
+1.10 (2.16%)
Apr 20, 2026, 1:23 PM CST
Ya Horng Electronic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 17, 2026 | 51.20 | 51.80 | 51.20 | 51.80 | 51.80 | 1.37% | 23,711 |
| Mar 16, 2026 | 51.30 | 51.50 | 50.90 | 51.10 | 51.10 | -0.39% | 43,498 |
| Mar 13, 2026 | 51.30 | 51.60 | 51.20 | 51.30 | 51.30 | -0.58% | 64,876 |
| Mar 12, 2026 | 52.60 | 52.60 | 51.60 | 51.60 | 51.60 | -1.90% | 78,855 |
| Mar 11, 2026 | 52.40 | 52.80 | 52.40 | 52.60 | 52.60 | 0.38% | 25,993 |
| Mar 10, 2026 | 51.50 | 52.80 | 51.50 | 52.40 | 52.40 | 1.16% | 34,162 |
| Mar 9, 2026 | 52.60 | 52.60 | 51.20 | 51.80 | 51.80 | -1.89% | 85,155 |
| Mar 6, 2026 | 52.90 | 52.90 | 52.80 | 52.80 | 52.80 | -0.19% | 19,788 |
| 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 |