Young Shine Electric Co., Ltd. (TPEX:2249)
Taiwan · Delayed Price · Currency is TWD 81.20
-0.10 (-0.12%)
Nov 4, 2025, 1:30 PM CST
Young Shine Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 82.00 | 82.00 | 80.40 | 81.30 | 81.30 | -1.33% | 52,404 |
| Oct 31, 2025 | 82.80 | 83.30 | 81.70 | 82.40 | 82.40 | -0.84% | 32,804 |
| Oct 30, 2025 | 84.00 | 84.00 | 82.80 | 83.10 | 83.10 | -1.89% | 27,320 |
| Oct 29, 2025 | 85.40 | 85.40 | 84.00 | 84.70 | 84.70 | -0.35% | 15,308 |
| Oct 28, 2025 | 86.00 | 86.00 | 84.70 | 85.00 | 85.00 | -0.58% | 15,687 |
| Oct 27, 2025 | 84.50 | 86.00 | 84.50 | 85.50 | 85.50 | -0.58% | 7,405 |
| Oct 23, 2025 | 86.00 | 87.00 | 85.50 | 86.00 | 86.00 | -0.69% | 17,915 |
| Oct 22, 2025 | 85.80 | 86.60 | 85.70 | 86.60 | 86.60 | 0.12% | 22,889 |
| Oct 21, 2025 | 86.30 | 86.50 | 85.80 | 86.50 | 86.50 | -0.35% | 20,348 |
| Oct 20, 2025 | 84.60 | 88.00 | 84.60 | 86.80 | 86.80 | 0.93% | 77,160 |
| Oct 17, 2025 | 83.90 | 86.00 | 83.00 | 86.00 | 86.00 | 2.99% | 31,851 |
| Oct 16, 2025 | 82.50 | 84.50 | 81.00 | 83.50 | 83.50 | -0.95% | 45,635 |
| Oct 15, 2025 | 84.80 | 85.00 | 76.70 | 84.30 | 84.30 | -1.75% | 267,365 |
| Oct 14, 2025 | 91.80 | 91.80 | 84.00 | 85.80 | 85.80 | -6.84% | 264,008 |
| Oct 13, 2025 | 93.00 | 93.00 | 90.70 | 92.10 | 92.10 | -2.02% | 43,748 |
| Oct 9, 2025 | 93.70 | 94.30 | 93.00 | 94.00 | 94.00 | - | 26,542 |
| Oct 8, 2025 | 94.60 | 94.60 | 93.20 | 94.00 | 94.00 | -1.16% | 41,940 |
| Oct 7, 2025 | 93.40 | 96.00 | 93.40 | 95.10 | 95.10 | 1.82% | 101,515 |
| Oct 3, 2025 | 93.00 | 93.50 | 92.70 | 93.40 | 93.40 | -0.32% | 24,292 |
| Oct 2, 2025 | 93.00 | 94.00 | 93.00 | 93.70 | 93.70 | 0.75% | 23,294 |
| Oct 1, 2025 | 93.50 | 94.00 | 92.70 | 93.00 | 93.00 | -0.96% | 14,323 |
| Sep 30, 2025 | 92.00 | 93.90 | 92.00 | 93.90 | 93.90 | 2.29% | 32,424 |
| Sep 29, 2025 | 91.80 | 91.80 | 91.80 | 91.80 | 91.80 | -0.65% | - |
| Sep 26, 2025 | 93.80 | 94.00 | 91.80 | 92.40 | 92.40 | -2.43% | 57,906 |
| Sep 25, 2025 | 95.00 | 95.30 | 94.00 | 94.70 | 94.70 | -0.63% | 52,098 |
| Sep 24, 2025 | 96.50 | 96.50 | 95.00 | 95.30 | 95.30 | -0.94% | 49,502 |
| Sep 23, 2025 | 97.50 | 97.50 | 95.70 | 96.20 | 96.20 | -1.33% | 51,354 |
| Sep 22, 2025 | 96.60 | 98.50 | 96.60 | 97.50 | 97.50 | 1.35% | 87,233 |
| Sep 19, 2025 | 95.30 | 97.00 | 94.80 | 96.20 | 96.20 | 2.01% | 65,854 |
| Sep 18, 2025 | 94.30 | 94.90 | 94.00 | 94.30 | 94.30 | -0.53% | 33,710 |
| Sep 17, 2025 | 94.20 | 95.30 | 94.20 | 94.80 | 94.80 | -0.11% | 35,149 |
| Sep 16, 2025 | 94.20 | 95.00 | 93.10 | 94.90 | 94.90 | - | 51,790 |
| Sep 15, 2025 | 95.00 | 95.50 | 94.00 | 94.90 | 94.90 | -0.32% | 41,708 |
| Sep 12, 2025 | 94.50 | 95.20 | 94.00 | 95.20 | 95.20 | 1.28% | 8,250 |
| Sep 11, 2025 | 93.50 | 95.00 | 93.50 | 94.00 | 94.00 | -1.05% | 20,699 |
| Sep 10, 2025 | 97.10 | 97.10 | 93.50 | 95.00 | 95.00 | -2.76% | 67,778 |
| Sep 9, 2025 | 93.80 | 98.30 | 93.70 | 97.70 | 97.70 | 4.05% | 118,466 |
| Sep 8, 2025 | 93.00 | 93.90 | 92.00 | 93.90 | 93.90 | 0.97% | 17,423 |
| Sep 5, 2025 | 92.00 | 93.50 | 92.00 | 93.00 | 93.00 | 1.64% | 30,672 |
| Sep 4, 2025 | 92.30 | 92.80 | 91.20 | 91.50 | 91.50 | -0.87% | 48,978 |
| Sep 3, 2025 | 92.10 | 93.00 | 91.80 | 92.30 | 92.30 | 0.22% | 26,722 |
| Sep 2, 2025 | 93.90 | 94.00 | 92.10 | 92.10 | 92.10 | -2.02% | 74,192 |
| Sep 1, 2025 | 95.00 | 95.00 | 93.20 | 94.00 | 94.00 | -1.05% | 41,412 |
| Aug 29, 2025 | 95.90 | 95.90 | 94.10 | 95.00 | 95.00 | 0.21% | 19,641 |
| Aug 28, 2025 | 95.80 | 95.80 | 94.00 | 94.80 | 94.80 | -0.21% | 15,952 |
| Aug 27, 2025 | 94.40 | 96.50 | 94.00 | 95.00 | 95.00 | 0.85% | 77,547 |
| Aug 26, 2025 | 98.80 | 98.80 | 92.90 | 94.20 | 94.20 | -0.37% | 128,284 |
| Aug 25, 2025 | 93.18 | 95.00 | 91.82 | 94.55 | 94.55 | 1.47% | 122,969 |
| Aug 22, 2025 | 91.82 | 93.18 | 91.36 | 93.18 | 93.18 | 1.48% | 45,766 |
| Aug 21, 2025 | 90.91 | 91.82 | 90.91 | 91.82 | 91.82 | 1.00% | 24,668 |