Young Shine Electric Co., Ltd. (TPEX:2249)
Taiwan · Delayed Price · Currency is TWD 90.00
+1.00 (1.12%)
Dec 4, 2025, 9:52 AM CST
Young Shine Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 5, 2025 | 80.60 | 81.50 | 80.20 | 81.50 | 81.50 | - | 27,783 |
| Nov 4, 2025 | 81.80 | 81.80 | 81.20 | 81.50 | 81.50 | 0.25% | 17,243 |
| Nov 3, 2025 | 82.00 | 82.00 | 80.40 | 81.30 | 81.30 | -1.33% | 58,884 |
| Oct 31, 2025 | 82.80 | 83.30 | 81.70 | 82.40 | 82.40 | -1.08% | 32,804 |
| Oct 30, 2025 | 84.00 | 84.00 | 82.80 | 83.30 | 83.30 | -1.65% | 27,320 |
| Oct 29, 2025 | 85.40 | 85.40 | 84.00 | 84.70 | 84.70 | -0.70% | 15,308 |
| Oct 28, 2025 | 86.00 | 86.00 | 84.70 | 85.30 | 85.30 | -0.81% | 15,687 |
| Oct 27, 2025 | 84.50 | 86.00 | 84.50 | 86.00 | 86.00 | - | 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 | 1.62% | 32,424 |
| 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 |