Young Shine Electric Co., Ltd. (TPEX:2249)
Taiwan · Delayed Price · Currency is TWD 94.90
+0.10 (0.11%)
Sep 18, 2025, 1:51 PM CST
Young Shine Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 94.30 | 94.90 | 94.00 | 94.30 | 94.30 | -0.74% | 33,710 |
| Sep 17, 2025 | 94.20 | 95.30 | 94.20 | 95.00 | 95.00 | 0.74% | 35,149 |
| Sep 16, 2025 | 94.20 | 95.00 | 93.10 | 94.30 | 94.30 | -0.74% | 51,790 |
| Sep 15, 2025 | 95.00 | 95.50 | 94.00 | 95.00 | 95.00 | -0.21% | 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 |
| Aug 20, 2025 | 91.82 | 92.27 | 90.18 | 90.91 | 90.91 | -0.99% | 79,522 |
| Aug 19, 2025 | 91.82 | 93.18 | 90.91 | 91.82 | 91.82 | - | 67,767 |
| Aug 18, 2025 | 93.64 | 93.64 | 90.73 | 91.82 | 91.82 | -1.94% | 78,510 |
| Aug 15, 2025 | 95.00 | 96.36 | 92.27 | 93.64 | 93.64 | -1.43% | 107,317 |
| Aug 14, 2025 | 85.45 | 95.45 | 85.45 | 95.00 | 95.00 | 10.00% | 241,713 |
| Aug 13, 2025 | 85.00 | 86.36 | 85.00 | 86.36 | 86.36 | 0.52% | 57,862 |
| Aug 12, 2025 | 82.09 | 87.27 | 81.36 | 85.91 | 85.91 | 4.65% | 198,002 |
| Aug 11, 2025 | 82.36 | 82.73 | 81.55 | 82.09 | 82.09 | -1.63% | 53,882 |
| Aug 8, 2025 | 82.27 | 83.45 | 81.82 | 83.45 | 83.45 | 1.43% | 66,309 |
| Aug 7, 2025 | 83.00 | 83.64 | 82.00 | 82.27 | 82.27 | -0.22% | 50,953 |
| Aug 6, 2025 | 83.55 | 83.82 | 82.27 | 82.45 | 82.45 | -1.32% | 79,808 |
| Aug 5, 2025 | 83.82 | 84.00 | 82.45 | 83.55 | 83.55 | -0.32% | 110,429 |
| Aug 4, 2025 | 84.82 | 84.82 | 83.64 | 83.82 | 83.82 | -1.18% | 60,830 |
| Aug 1, 2025 | 85.82 | 86.36 | 84.27 | 84.82 | 84.82 | -2.10% | 65,567 |
| Jul 31, 2025 | 88.09 | 88.09 | 85.73 | 86.64 | 86.64 | -0.72% | 63,571 |
| Jul 30, 2025 | 88.91 | 89.00 | 87.27 | 87.27 | 87.27 | -1.33% | 53,186 |
| Jul 29, 2025 | 89.82 | 89.91 | 88.27 | 88.45 | 88.45 | -1.92% | 74,241 |
| Jul 28, 2025 | 84.36 | 90.64 | 84.36 | 90.18 | 90.18 | 6.09% | 222,079 |
| Jul 25, 2025 | 83.82 | 85.09 | 83.82 | 85.00 | 85.00 | 0.53% | 66,218 |
| Jul 24, 2025 | 85.09 | 85.09 | 83.64 | 84.55 | 84.55 | -0.32% | 104,150 |
| Jul 23, 2025 | 84.09 | 85.73 | 84.09 | 84.82 | 81.55 | 1.30% | 127,845 |
| Jul 22, 2025 | 83.64 | 84.18 | 83.55 | 83.73 | 80.50 | 1.10% | 122,503 |
| Jul 21, 2025 | 83.36 | 83.91 | 82.82 | 82.82 | 79.62 | -1.19% | 22,613 |
| Jul 18, 2025 | 85.91 | 85.91 | 83.64 | 83.82 | 80.58 | -2.23% | 42,584 |
| Jul 17, 2025 | 81.45 | 86.00 | 81.45 | 85.73 | 82.42 | 4.55% | 135,617 |
| Jul 16, 2025 | 82.27 | 82.27 | 81.45 | 82.00 | 78.84 | 0.55% | 49,093 |
| Jul 15, 2025 | 81.55 | 82.64 | 81.55 | 81.55 | 78.40 | -0.11% | 17,916 |
| Jul 14, 2025 | 82.73 | 83.00 | 81.64 | 81.64 | 78.49 | -1.32% | 57,771 |
| Jul 11, 2025 | 81.18 | 82.73 | 81.09 | 82.73 | 79.54 | 1.11% | 70,901 |