Young Shine Electric Co., Ltd. (TPEX:2249)
Taiwan · Delayed Price · Currency is TWD 119.00
+0.50 (0.42%)
May 8, 2026, 1:55 PM CST
Young Shine Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 118.50 | 120.00 | 117.00 | 118.50 | 118.50 | - | 34,357 |
| May 7, 2026 | 119.00 | 120.00 | 117.00 | 118.50 | 118.50 | - | 32,628 |
| May 6, 2026 | 120.00 | 121.00 | 117.00 | 118.50 | 118.50 | -2.87% | 71,425 |
| May 5, 2026 | 123.50 | 123.50 | 119.50 | 122.00 | 122.00 | -1.21% | 43,277 |
| May 4, 2026 | 119.00 | 124.00 | 119.00 | 123.50 | 123.50 | 5.56% | 66,516 |
| Apr 30, 2026 | 120.00 | 123.00 | 117.00 | 117.00 | 117.00 | -3.70% | 56,847 |
| Apr 29, 2026 | 120.50 | 123.00 | 120.00 | 121.50 | 121.50 | -1.22% | 76,475 |
| Apr 28, 2026 | 121.00 | 124.00 | 120.50 | 123.00 | 123.00 | 2.07% | 42,870 |
| Apr 27, 2026 | 124.00 | 128.00 | 120.00 | 120.50 | 120.50 | -2.82% | 173,689 |
| Apr 24, 2026 | 125.50 | 125.50 | 122.00 | 124.00 | 124.00 | -1.20% | 70,963 |
| Apr 23, 2026 | 119.00 | 129.00 | 118.00 | 125.50 | 125.50 | 5.91% | 201,751 |
| Apr 22, 2026 | 117.00 | 119.00 | 116.50 | 118.50 | 118.50 | 1.28% | 107,714 |
| Apr 21, 2026 | 110.50 | 118.00 | 110.00 | 117.00 | 117.00 | 6.36% | 138,453 |
| Apr 20, 2026 | 115.00 | 115.00 | 108.00 | 110.00 | 110.00 | -5.17% | 208,208 |
| Apr 17, 2026 | 118.00 | 118.00 | 113.50 | 116.00 | 116.00 | -1.28% | 93,257 |
| Apr 16, 2026 | 118.00 | 118.50 | 115.50 | 117.50 | 117.50 | -0.42% | 43,357 |
| Apr 15, 2026 | 120.00 | 120.00 | 115.00 | 118.00 | 118.00 | -2.07% | 51,621 |
| Apr 14, 2026 | 119.00 | 122.00 | 115.50 | 120.50 | 120.50 | - | 142,625 |
| Apr 13, 2026 | 125.00 | 125.00 | 119.00 | 120.50 | 120.50 | -4.37% | 184,866 |
| Apr 10, 2026 | 127.00 | 128.50 | 125.00 | 126.00 | 126.00 | -1.95% | 123,075 |
| Apr 9, 2026 | 130.00 | 130.00 | 127.00 | 128.50 | 128.50 | - | 123,730 |
| Apr 8, 2026 | 131.00 | 131.00 | 126.00 | 128.50 | 128.50 | -1.15% | 80,931 |
| Apr 7, 2026 | 127.50 | 130.50 | 126.00 | 130.00 | 130.00 | 2.36% | 135,312 |
| Apr 2, 2026 | 128.00 | 130.00 | 121.00 | 127.00 | 127.00 | -0.78% | 139,212 |
| Apr 1, 2026 | 129.00 | 133.00 | 124.00 | 128.00 | 128.00 | -0.39% | 187,300 |
| Mar 31, 2026 | 130.00 | 134.00 | 125.00 | 128.50 | 128.50 | -1.15% | 565,620 |
| Mar 30, 2026 | 117.50 | 130.50 | 117.00 | 130.00 | 130.00 | 9.24% | 330,927 |
| Mar 27, 2026 | 114.00 | 119.00 | 112.00 | 119.00 | 119.00 | 2.59% | 73,718 |
| Mar 26, 2026 | 120.00 | 120.50 | 113.50 | 116.00 | 116.00 | -3.33% | 92,909 |
| Mar 25, 2026 | 120.00 | 121.00 | 118.00 | 120.00 | 120.00 | 0.42% | 63,470 |
| Mar 24, 2026 | 120.00 | 120.50 | 118.50 | 119.50 | 119.50 | 1.27% | 58,370 |
| Mar 23, 2026 | 122.50 | 122.50 | 117.00 | 118.00 | 118.00 | -4.07% | 159,509 |
| Mar 20, 2026 | 127.50 | 127.50 | 122.00 | 123.00 | 123.00 | -2.77% | 114,989 |
| Mar 19, 2026 | 128.00 | 128.50 | 124.50 | 126.50 | 126.50 | -1.56% | 75,939 |
| Mar 18, 2026 | 128.50 | 133.50 | 124.00 | 128.50 | 128.50 | 0.78% | 109,095 |
| Mar 17, 2026 | 130.50 | 130.50 | 125.00 | 127.50 | 127.50 | -1.92% | 90,882 |
| Mar 16, 2026 | 129.00 | 130.00 | 127.50 | 130.00 | 130.00 | - | 50,948 |
| Mar 13, 2026 | 130.00 | 130.50 | 128.50 | 130.00 | 130.00 | -2.26% | 75,373 |
| Mar 12, 2026 | 138.00 | 138.00 | 129.50 | 133.00 | 133.00 | -3.62% | 102,149 |
| Mar 11, 2026 | 130.00 | 138.00 | 129.50 | 138.00 | 138.00 | 5.75% | 117,108 |
| Mar 10, 2026 | 132.50 | 133.00 | 127.00 | 130.50 | 130.50 | 1.56% | 59,829 |
| Mar 9, 2026 | 138.50 | 138.50 | 124.00 | 128.50 | 128.50 | -7.22% | 142,813 |
| Mar 6, 2026 | 135.00 | 141.00 | 129.00 | 138.50 | 138.50 | -1.42% | 276,635 |
| Mar 5, 2026 | 125.00 | 140.50 | 125.00 | 140.50 | 140.50 | 13.31% | 269,687 |
| Mar 4, 2026 | 124.00 | 126.00 | 122.50 | 124.00 | 124.00 | -3.13% | 113,173 |
| Mar 3, 2026 | 129.50 | 130.50 | 125.50 | 128.00 | 128.00 | -1.54% | 42,426 |
| Mar 2, 2026 | 129.50 | 131.00 | 128.50 | 130.00 | 130.00 | - | 27,667 |
| Feb 26, 2026 | 131.00 | 133.00 | 128.00 | 130.00 | 130.00 | -1.89% | 85,256 |
| Feb 25, 2026 | 132.50 | 133.00 | 130.00 | 132.50 | 132.50 | 0.76% | 37,505 |
| Feb 24, 2026 | 128.00 | 133.00 | 128.00 | 131.50 | 131.50 | 3.54% | 164,460 |