Ya Horng Electronic Co., Ltd. (TPE:6201)
Taiwan · Delayed Price · Currency is TWD 47.70
+1.00 (2.14%)
Nov 13, 2026, 1:30 PM CST
Ya Horng Electronic Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 46.85 | 47.75 | 46.80 | 47.70 | 47.70 | 2.14% | 56,639 |
| Nov 12, 2026 | 46.85 | 46.85 | 46.30 | 46.70 | 46.70 | 1.30% | 25,101 |
| Nov 11, 2026 | 46.30 | 46.70 | 45.85 | 46.10 | 46.10 | -0.43% | 38,707 |
| Nov 10, 2026 | 46.95 | 47.10 | 45.60 | 46.30 | 46.30 | 1.65% | 49,273 |
| Nov 9, 2026 | 46.35 | 46.65 | 45.50 | 45.55 | 45.55 | -1.62% | 93,623 |
| Nov 6, 2026 | 46.95 | 47.40 | 46.00 | 46.30 | 46.30 | -2.01% | 91,290 |
| Nov 5, 2026 | 48.05 | 48.10 | 46.10 | 47.25 | 47.25 | -1.77% | 54,426 |
| Nov 4, 2026 | 47.35 | 48.80 | 46.75 | 48.10 | 48.10 | 4.00% | 251,439 |
| Nov 3, 2026 | 46.00 | 46.50 | 46.00 | 46.25 | 46.25 | -0.54% | 15,524 |
| Nov 2, 2026 | 46.25 | 46.50 | 46.25 | 46.50 | 46.50 | 0.54% | 19,100 |
| Oct 30, 2026 | 46.45 | 46.45 | 46.00 | 46.25 | 46.25 | -0.96% | 11,110 |
| Oct 29, 2026 | 46.20 | 46.70 | 46.20 | 46.70 | 46.70 | - | 5,102 |
| Oct 28, 2026 | 46.60 | 46.70 | 46.30 | 46.70 | 46.70 | 0.21% | 18,205 |
| Oct 27, 2026 | 46.00 | 46.70 | 44.50 | 46.60 | 46.60 | 1.30% | 101,489 |
| Oct 22, 2026 | 46.45 | 46.45 | 46.00 | 46.00 | 46.00 | -0.65% | 29,250 |
| Oct 21, 2026 | 46.00 | 46.30 | 45.90 | 46.30 | 46.30 | 0.65% | 27,220 |
| Oct 20, 2026 | 46.10 | 46.10 | 45.90 | 46.00 | 46.00 | -0.22% | 6,078 |
| Oct 19, 2026 | 46.40 | 46.50 | 46.00 | 46.10 | 46.10 | -0.54% | 15,356 |
| Oct 16, 2026 | 46.30 | 46.45 | 46.05 | 46.35 | 46.35 | 0.65% | 7,174 |
| Oct 15, 2026 | 46.20 | 46.20 | 45.50 | 46.05 | 46.05 | - | 33,567 |
| Oct 14, 2026 | 45.35 | 46.05 | 45.35 | 46.05 | 46.05 | 0.22% | 37,916 |
| Oct 13, 2026 | 45.90 | 45.95 | 45.65 | 45.95 | 45.95 | - | 28,721 |
| Oct 12, 2026 | 47.50 | 47.50 | 45.25 | 45.95 | 45.95 | 4.08% | 166,919 |
| Oct 8, 2026 | 44.00 | 44.15 | 44.00 | 44.15 | 44.15 | -0.23% | 17,298 |
| Oct 7, 2026 | 44.05 | 44.40 | 44.00 | 44.25 | 44.25 | 0.57% | 9,556 |
| Oct 6, 2026 | 44.00 | 44.50 | 43.95 | 44.00 | 44.00 | -0.11% | 46,191 |
| Oct 5, 2026 | 44.50 | 44.50 | 44.05 | 44.05 | 44.05 | -0.79% | 58,344 |
| Oct 2, 2026 | 44.25 | 44.50 | 44.15 | 44.40 | 44.40 | -0.34% | 43,680 |
| Oct 1, 2026 | 44.50 | 44.55 | 44.15 | 44.55 | 44.55 | -0.11% | 22,383 |
| Sep 30, 2026 | 44.80 | 44.80 | 44.30 | 44.60 | 44.60 | 0.90% | 12,416 |
| Sep 29, 2026 | 44.80 | 44.80 | 44.10 | 44.20 | 44.20 | -1.12% | 47,883 |
| Sep 24, 2026 | 44.40 | 44.85 | 44.40 | 44.70 | 44.70 | 0.56% | 15,252 |
| Sep 23, 2026 | 44.80 | 44.80 | 44.45 | 44.45 | 44.45 | -0.22% | 12,464 |
| Sep 22, 2026 | 45.20 | 45.20 | 44.50 | 44.55 | 44.55 | -1.76% | 43,715 |
| Sep 21, 2026 | 46.30 | 46.30 | 45.25 | 45.35 | 45.35 | -2.26% | 30,929 |
| Sep 18, 2026 | 44.80 | 48.95 | 44.80 | 46.40 | 46.40 | 3.57% | 80,801 |
| Sep 17, 2026 | 44.45 | 44.85 | 44.35 | 44.80 | 44.80 | 0.79% | 19,055 |
| Sep 16, 2026 | 44.90 | 44.90 | 44.45 | 44.45 | 44.45 | -1.00% | 15,399 |
| Sep 15, 2026 | 44.90 | 44.90 | 44.40 | 44.90 | 44.90 | -0.11% | 13,225 |
| Sep 14, 2026 | 44.45 | 44.95 | 44.45 | 44.95 | 44.95 | -0.11% | 12,598 |
| Sep 11, 2026 | 44.25 | 45.45 | 44.15 | 45.00 | 45.00 | 1.58% | 24,667 |
| Sep 10, 2026 | 45.00 | 45.00 | 44.30 | 44.30 | 44.30 | -1.56% | 23,656 |
| Sep 9, 2026 | 46.35 | 46.35 | 44.85 | 45.00 | 45.00 | 0.45% | 49,506 |
| 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 |