Young Shine Electric Co., Ltd. (TPEX:2249)
Taiwan · Delayed Price · Currency is TWD 81.80
-2.20 (-2.62%)
Oct 6, 2026, 1:56 PM CST
Young Shine Electric Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 84.00 | 84.00 | 81.00 | 81.80 | 81.80 | -2.62% | 213,054 |
| Oct 5, 2026 | 87.00 | 87.00 | 83.50 | 84.00 | 84.00 | -2.89% | 196,889 |
| Oct 2, 2026 | 87.50 | 87.50 | 85.10 | 86.50 | 86.50 | -1.70% | 105,083 |
| Oct 1, 2026 | 92.00 | 92.00 | 85.90 | 88.00 | 88.00 | -3.93% | 98,070 |
| Sep 30, 2026 | 92.20 | 92.50 | 85.10 | 91.60 | 91.60 | 0.44% | 139,673 |
| Sep 29, 2026 | 94.90 | 95.00 | 89.50 | 91.20 | 91.20 | -4.00% | 119,416 |
| Sep 24, 2026 | 98.00 | 98.00 | 94.70 | 95.00 | 95.00 | -3.06% | 74,527 |
| Sep 23, 2026 | 91.00 | 99.50 | 91.00 | 98.00 | 98.00 | 7.69% | 262,594 |
| Sep 22, 2026 | 89.20 | 93.00 | 88.10 | 91.00 | 91.00 | 2.48% | 146,149 |
| Sep 21, 2026 | 90.00 | 90.80 | 87.50 | 88.80 | 88.80 | -1.33% | 49,896 |
| Sep 18, 2026 | 88.20 | 90.10 | 87.50 | 90.00 | 90.00 | 2.04% | 37,430 |
| Sep 17, 2026 | 89.50 | 89.50 | 87.50 | 88.20 | 88.20 | -0.34% | 21,722 |
| Sep 16, 2026 | 88.30 | 89.50 | 87.00 | 88.50 | 88.50 | 0.23% | 30,522 |
| Sep 15, 2026 | 88.00 | 88.30 | 86.50 | 88.30 | 88.30 | -0.45% | 41,764 |
| Sep 14, 2026 | 88.00 | 88.90 | 88.00 | 88.70 | 88.70 | -0.89% | 16,097 |
| Sep 11, 2026 | 90.00 | 90.00 | 87.00 | 89.50 | 89.50 | -1.10% | 29,502 |
| Sep 10, 2026 | 90.00 | 90.50 | 87.70 | 90.50 | 90.50 | 0.56% | 57,720 |
| Sep 9, 2026 | 93.00 | 93.00 | 90.00 | 90.00 | 90.00 | -2.70% | 43,491 |
| Sep 8, 2026 | 94.50 | 94.50 | 92.20 | 92.50 | 92.50 | -1.18% | 23,247 |
| Sep 7, 2026 | 94.50 | 94.50 | 93.50 | 93.60 | 93.60 | -0.43% | 8,987 |
| Sep 4, 2026 | 95.00 | 95.00 | 93.50 | 94.00 | 94.00 | -0.53% | 6,468 |
| Sep 3, 2026 | 96.00 | 96.00 | 93.50 | 94.50 | 94.50 | -1.05% | 26,319 |
| Sep 2, 2026 | 99.00 | 99.00 | 94.70 | 95.50 | 95.50 | -3.54% | 49,730 |
| Sep 1, 2026 | 92.60 | 100.00 | 90.00 | 99.00 | 99.00 | 6.91% | 98,770 |
| Aug 31, 2026 | 92.00 | 92.60 | 91.50 | 92.60 | 92.60 | 0.65% | 51,097 |
| Aug 28, 2026 | 89.00 | 92.00 | 88.70 | 92.00 | 92.00 | 3.37% | 33,722 |
| Aug 27, 2026 | 89.00 | 89.80 | 88.00 | 89.00 | 89.00 | -0.89% | 25,381 |
| Aug 26, 2026 | 90.00 | 90.00 | 88.50 | 89.80 | 89.80 | -0.22% | 30,644 |
| Aug 25, 2026 | 91.60 | 91.60 | 88.50 | 90.00 | 90.00 | -2.39% | 34,613 |
| Aug 24, 2026 | 90.30 | 94.00 | 90.00 | 92.20 | 92.20 | 2.96% | 102,912 |
| Aug 21, 2026 | 89.09 | 90.46 | 88.18 | 89.55 | 89.55 | 1.34% | 41,692 |
| Aug 20, 2026 | 90.46 | 90.46 | 87.91 | 88.36 | 88.36 | -2.31% | 34,730 |
| Aug 19, 2026 | 82.73 | 94.55 | 82.73 | 90.46 | 90.45 | 10.80% | 243,069 |
| Aug 18, 2026 | 81.18 | 84.09 | 80.36 | 81.64 | 81.64 | 1.93% | 88,166 |
| Aug 17, 2026 | 80.91 | 81.18 | 78.91 | 80.09 | 80.09 | -1.12% | 40,368 |
| Aug 14, 2026 | 83.91 | 83.91 | 78.82 | 81.00 | 81.00 | -2.41% | 108,461 |
| Aug 13, 2026 | 87.73 | 87.73 | 81.82 | 83.00 | 83.00 | -5.39% | 321,126 |
| Aug 12, 2026 | 91.36 | 91.82 | 58.64 | 87.73 | 87.73 | -4.46% | 1,060,863 |
| Aug 11, 2026 | 88.64 | 92.73 | 88.64 | 91.82 | 91.82 | 2.02% | 39,573 |
| Aug 10, 2026 | 87.73 | 91.82 | 87.73 | 90.00 | 90.00 | 2.59% | 57,439 |
| Aug 7, 2026 | 87.27 | 87.73 | 86.36 | 87.73 | 87.73 | 0.52% | 18,518 |
| Aug 6, 2026 | 90.00 | 90.00 | 85.91 | 87.27 | 87.27 | -2.54% | 51,041 |
| Aug 5, 2026 | 90.91 | 92.73 | 87.73 | 89.55 | 89.55 | -2.96% | 84,602 |
| Aug 4, 2026 | 93.18 | 93.64 | 90.91 | 92.27 | 92.27 | -0.98% | 59,621 |
| Aug 3, 2026 | 92.27 | 93.64 | 90.91 | 93.18 | 93.18 | 0.99% | 34,573 |
| Jul 31, 2026 | 93.18 | 95.46 | 90.91 | 92.27 | 92.27 | -0.98% | 69,195 |
| Jul 30, 2026 | 90.27 | 95.00 | 90.27 | 93.18 | 93.18 | 4.05% | 36,424 |
| Jul 29, 2026 | 94.55 | 95.00 | 90.91 | 92.27 | 89.56 | -2.40% | 49,053 |
| Jul 28, 2026 | 95.91 | 95.91 | 94.55 | 94.55 | 91.76 | -1.42% | 25,697 |
| Jul 27, 2026 | 96.36 | 96.36 | 95.00 | 95.91 | 93.09 | -0.47% | 28,717 |