Young Shine Electric Co., Ltd. (TPEX:2249)
Taiwan · Delayed Price · Currency is TWD 116.50
-3.50 (-2.92%)
At close: Jan 16, 2026
Young Shine Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 120.50 | 123.00 | 115.00 | 116.50 | 116.50 | -2.92% | 294,907 |
| Jan 15, 2026 | 110.00 | 121.50 | 108.00 | 120.00 | 120.00 | 10.60% | 462,048 |
| Jan 14, 2026 | 97.00 | 108.50 | 97.00 | 108.50 | 108.50 | 11.86% | 247,104 |
| Jan 13, 2026 | 95.40 | 97.50 | 95.00 | 97.00 | 97.00 | 1.68% | 92,543 |
| Jan 12, 2026 | 93.80 | 96.80 | 93.80 | 95.40 | 95.40 | 1.81% | 181,999 |
| Jan 9, 2026 | 92.20 | 93.80 | 92.00 | 93.70 | 93.70 | 1.63% | 60,181 |
| Jan 8, 2026 | 92.00 | 92.30 | 90.00 | 92.20 | 92.20 | -0.22% | 32,190 |
| Jan 7, 2026 | 92.50 | 92.80 | 91.00 | 92.40 | 92.40 | -0.65% | 41,983 |
| Jan 6, 2026 | 93.50 | 93.50 | 92.00 | 93.00 | 93.00 | -0.53% | 13,310 |
| Jan 5, 2026 | 93.00 | 93.50 | 92.50 | 93.50 | 93.50 | 0.86% | 40,935 |
| Jan 2, 2026 | 92.90 | 93.50 | 92.00 | 92.70 | 92.70 | -0.22% | 52,074 |
| Dec 31, 2025 | 93.00 | 93.00 | 91.60 | 92.90 | 92.90 | -0.64% | 26,425 |
| Dec 30, 2025 | 92.00 | 93.50 | 91.70 | 93.50 | 93.50 | 1.63% | 34,405 |
| Dec 29, 2025 | 93.40 | 93.40 | 91.70 | 92.00 | 92.00 | -0.86% | 71,542 |
| Dec 26, 2025 | 91.70 | 92.80 | 91.50 | 92.80 | 92.80 | 0.43% | 25,720 |
| Dec 24, 2025 | 92.00 | 93.00 | 91.80 | 92.40 | 92.40 | -0.54% | 30,714 |
| Dec 23, 2025 | 92.50 | 93.00 | 92.00 | 92.90 | 92.90 | 0.65% | 39,142 |
| Dec 22, 2025 | 92.30 | 92.90 | 91.70 | 92.30 | 92.30 | 0.11% | 24,211 |
| Dec 19, 2025 | 92.90 | 92.90 | 91.50 | 92.20 | 92.20 | 0.77% | 8,165 |
| Dec 18, 2025 | 92.90 | 92.90 | 91.50 | 91.50 | 91.50 | -1.61% | 33,895 |
| Dec 17, 2025 | 92.50 | 93.00 | 92.30 | 93.00 | 93.00 | 0.43% | 48,202 |
| Dec 16, 2025 | 93.80 | 93.80 | 92.00 | 92.60 | 92.60 | -1.80% | 89,735 |
| Dec 15, 2025 | 94.00 | 95.30 | 93.00 | 94.30 | 94.30 | 0.32% | 60,224 |
| Dec 12, 2025 | 94.70 | 95.30 | 93.60 | 94.00 | 94.00 | -0.95% | 50,135 |
| Dec 11, 2025 | 94.00 | 96.20 | 93.00 | 94.90 | 94.90 | 0.96% | 141,995 |
| Dec 10, 2025 | 89.50 | 94.00 | 89.00 | 94.00 | 94.00 | 4.44% | 89,675 |
| Dec 9, 2025 | 89.50 | 90.00 | 88.50 | 90.00 | 90.00 | 0.22% | 28,648 |
| Dec 8, 2025 | 90.00 | 90.50 | 89.00 | 89.80 | 89.80 | -0.55% | 31,183 |
| Dec 5, 2025 | 88.50 | 90.30 | 88.50 | 90.30 | 90.30 | 1.69% | 41,906 |
| Dec 4, 2025 | 90.00 | 90.00 | 87.90 | 88.80 | 88.80 | -0.22% | 27,165 |
| Dec 3, 2025 | 89.00 | 89.00 | 87.50 | 89.00 | 89.00 | -0.34% | 16,196 |
| Dec 2, 2025 | 90.00 | 90.00 | 87.50 | 89.30 | 89.30 | -0.22% | 33,763 |
| Dec 1, 2025 | 89.60 | 90.30 | 89.20 | 89.50 | 89.50 | -0.56% | 19,225 |
| Nov 28, 2025 | 90.00 | 90.20 | 89.20 | 90.00 | 90.00 | -0.55% | 23,000 |
| Nov 27, 2025 | 88.50 | 91.00 | 88.20 | 90.50 | 90.50 | 2.26% | 79,819 |
| Nov 26, 2025 | 87.50 | 89.30 | 87.30 | 88.50 | 88.50 | 0.80% | 53,232 |
| Nov 25, 2025 | 86.00 | 88.00 | 86.00 | 87.80 | 87.80 | 1.50% | 39,645 |
| Nov 24, 2025 | 83.50 | 86.50 | 83.50 | 86.50 | 86.50 | 3.59% | 22,753 |
| Nov 21, 2025 | 80.80 | 83.50 | 80.80 | 83.50 | 83.50 | 0.60% | 32,156 |
| Nov 20, 2025 | 83.40 | 83.40 | 81.70 | 83.00 | 83.00 | 0.61% | 12,365 |
| Nov 19, 2025 | 83.90 | 83.90 | 81.50 | 82.50 | 82.50 | 0.61% | 25,387 |
| Nov 18, 2025 | 83.50 | 84.30 | 82.00 | 82.00 | 82.00 | -2.38% | 48,997 |
| Nov 17, 2025 | 83.40 | 84.00 | 83.00 | 84.00 | 84.00 | 1.69% | 11,320 |
| Nov 14, 2025 | 82.50 | 83.00 | 82.10 | 82.60 | 82.60 | 0.24% | 19,757 |
| Nov 13, 2025 | 82.70 | 82.90 | 82.00 | 82.40 | 82.40 | -0.60% | 18,365 |
| Nov 12, 2025 | 82.50 | 83.50 | 81.70 | 82.90 | 82.90 | -0.72% | 35,167 |
| Nov 11, 2025 | 83.50 | 84.00 | 82.50 | 83.50 | 83.50 | -0.48% | 17,563 |
| Nov 10, 2025 | 83.50 | 83.90 | 82.00 | 83.90 | 83.90 | - | 10,145 |
| Nov 7, 2025 | 82.50 | 83.90 | 82.50 | 83.90 | 83.90 | - | 19,947 |
| Nov 6, 2025 | 81.50 | 84.10 | 81.50 | 83.90 | 83.90 | 2.94% | 31,335 |