Ya Horng Electronic Co., Ltd. (TPE:6201)
Taiwan · Delayed Price · Currency is TWD 48.25
-0.75 (-1.53%)
Jul 30, 2026, 11:51 AM CST
Ya Horng Electronic Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 50.40 | 50.40 | 48.10 | 49.00 | 49.00 | 0.10% | 48,762 |
| Jul 28, 2026 | 48.95 | 49.10 | 48.05 | 48.95 | 48.95 | -0.10% | 19,819 |
| Jul 27, 2026 | 49.00 | 49.00 | 48.60 | 49.00 | 49.00 | - | 20,143 |
| Jul 24, 2026 | 49.10 | 49.15 | 48.70 | 49.00 | 49.00 | - | 20,168 |
| Jul 23, 2026 | 49.00 | 49.00 | 48.90 | 49.00 | 49.00 | - | 18,052 |
| Jul 22, 2026 | 49.10 | 49.10 | 48.90 | 49.00 | 49.00 | -0.20% | 17,274 |
| Jul 21, 2026 | 49.20 | 49.50 | 48.85 | 49.10 | 49.10 | -0.20% | 40,420 |
| Jul 20, 2026 | 49.80 | 49.80 | 48.35 | 49.20 | 49.20 | 0.31% | 26,110 |
| Jul 17, 2026 | 49.15 | 49.15 | 47.85 | 49.05 | 49.05 | 0.10% | 69,131 |
| Jul 16, 2026 | 49.20 | 49.20 | 48.40 | 49.00 | 49.00 | -0.41% | 20,027 |
| Jul 15, 2026 | 49.00 | 49.20 | 48.60 | 49.20 | 49.20 | 0.41% | 43,235 |
| Jul 14, 2026 | 49.40 | 49.40 | 47.90 | 49.00 | 49.00 | 0.41% | 53,520 |
| Jul 13, 2026 | 49.20 | 49.20 | 47.85 | 48.80 | 48.80 | 1.24% | 20,250 |
| Jul 9, 2026 | 48.50 | 49.00 | 48.10 | 48.20 | 48.20 | -0.82% | 28,132 |
| Jul 8, 2026 | 49.15 | 49.15 | 48.55 | 48.60 | 48.60 | -1.12% | 17,206 |
| Jul 7, 2026 | 49.50 | 49.50 | 49.15 | 49.15 | 49.15 | -0.71% | 19,455 |
| Jul 6, 2026 | 48.60 | 49.95 | 48.50 | 49.50 | 49.50 | 1.75% | 72,762 |
| Jul 3, 2026 | 48.30 | 49.30 | 48.30 | 48.65 | 48.65 | 0.31% | 64,103 |
| Jul 2, 2026 | 48.00 | 48.75 | 47.90 | 48.50 | 48.50 | 1.04% | 60,077 |
| Jul 1, 2026 | 47.95 | 48.25 | 47.95 | 48.00 | 48.00 | -0.10% | 23,800 |
| Jun 30, 2026 | 48.00 | 48.05 | 47.90 | 48.05 | 48.05 | -0.83% | 24,730 |
| Jun 29, 2026 | 47.85 | 48.45 | 47.85 | 48.45 | 48.45 | 0.83% | 19,024 |
| Jun 26, 2026 | 48.00 | 48.15 | 47.50 | 48.05 | 48.05 | -0.31% | 27,271 |
| Jun 25, 2026 | 48.15 | 48.45 | 48.15 | 48.20 | 48.20 | -0.92% | 44,311 |
| Jun 24, 2026 | 48.65 | 48.65 | 48.65 | 48.65 | 48.65 | -0.10% | 1,406 |
| Jun 23, 2026 | 48.35 | 48.70 | 48.10 | 48.70 | 48.70 | 0.83% | 46,355 |
| Jun 22, 2026 | 48.00 | 48.75 | 47.70 | 48.30 | 48.30 | -0.21% | 90,351 |
| Jun 18, 2026 | 48.30 | 48.60 | 47.50 | 48.40 | 48.40 | 0.31% | 51,508 |
| Jun 17, 2026 | 47.90 | 48.30 | 47.50 | 48.25 | 48.25 | 0.52% | 28,440 |
| Jun 16, 2026 | 47.60 | 48.30 | 47.60 | 48.00 | 48.00 | 1.05% | 42,847 |
| Jun 15, 2026 | 47.55 | 47.55 | 47.10 | 47.50 | 47.50 | 0.64% | 34,362 |
| Jun 12, 2026 | 47.05 | 47.60 | 47.05 | 47.20 | 47.20 | 0.43% | 18,340 |
| Jun 11, 2026 | 47.00 | 47.00 | 46.00 | 47.00 | 47.00 | - | 78,926 |
| Jun 10, 2026 | 47.05 | 47.20 | 46.90 | 47.00 | 47.00 | -0.11% | 62,512 |
| Jun 9, 2026 | 46.60 | 48.55 | 46.60 | 47.05 | 47.05 | -1.36% | 102,188 |
| Jun 8, 2026 | 45.30 | 48.65 | 45.30 | 47.70 | 47.70 | -2.65% | 55,603 |
| Jun 5, 2026 | 49.30 | 49.55 | 48.85 | 49.00 | 49.00 | -0.61% | 43,095 |
| Jun 4, 2026 | 49.80 | 49.80 | 49.30 | 49.30 | 49.30 | -0.30% | 21,277 |
| Jun 3, 2026 | 49.00 | 49.45 | 48.90 | 49.45 | 49.45 | 0.92% | 33,304 |
| Jun 2, 2026 | 48.50 | 49.90 | 48.10 | 49.00 | 49.00 | 1.03% | 82,612 |
| Jun 1, 2026 | 48.60 | 48.60 | 48.05 | 48.50 | 48.50 | -0.21% | 65,405 |
| 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 |