Young Shine Electric Co., Ltd. (TPEX:2249)
Taiwan · Delayed Price · Currency is TWD 117.50
+0.50 (0.43%)
At close: Jul 9, 2026
Young Shine Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 117.00 | 117.50 | 115.50 | 117.50 | 117.50 | 0.43% | 15,476 |
| Jul 8, 2026 | 117.50 | 119.00 | 115.00 | 117.00 | 117.00 | 0.43% | 46,763 |
| Jul 7, 2026 | 117.50 | 120.00 | 116.50 | 116.50 | 116.50 | -0.43% | 71,368 |
| Jul 6, 2026 | 115.50 | 119.00 | 115.00 | 117.00 | 117.00 | 1.30% | 48,930 |
| Jul 3, 2026 | 111.00 | 115.50 | 110.50 | 115.50 | 115.50 | 3.13% | 47,330 |
| Jul 2, 2026 | 109.00 | 112.00 | 109.00 | 112.00 | 112.00 | 1.36% | 33,337 |
| Jul 1, 2026 | 111.00 | 112.00 | 109.50 | 110.50 | 110.50 | -1.34% | 27,579 |
| Jun 30, 2026 | 111.00 | 113.50 | 111.00 | 112.00 | 112.00 | 1.36% | 12,105 |
| Jun 29, 2026 | 110.50 | 111.00 | 110.00 | 110.50 | 110.50 | - | 10,325 |
| Jun 26, 2026 | 110.50 | 111.50 | 107.50 | 110.50 | 110.50 | -1.78% | 55,624 |
| Jun 25, 2026 | 111.00 | 112.50 | 110.50 | 112.50 | 112.50 | 1.35% | 15,435 |
| Jun 24, 2026 | 111.00 | 114.00 | 109.50 | 111.00 | 111.00 | -1.33% | 56,247 |
| Jun 23, 2026 | 111.50 | 113.50 | 110.00 | 112.50 | 112.50 | -0.44% | 70,176 |
| Jun 22, 2026 | 110.00 | 113.50 | 110.00 | 113.00 | 113.00 | 0.89% | 41,214 |
| Jun 18, 2026 | 112.50 | 112.50 | 109.50 | 112.00 | 112.00 | -0.44% | 55,852 |
| Jun 17, 2026 | 114.00 | 114.00 | 110.50 | 112.50 | 112.50 | -1.75% | 36,661 |
| Jun 16, 2026 | 115.00 | 115.00 | 112.00 | 114.50 | 114.50 | - | 15,271 |
| Jun 15, 2026 | 113.50 | 116.50 | 112.50 | 114.50 | 114.50 | 0.88% | 30,470 |
| Jun 12, 2026 | 117.00 | 117.00 | 112.50 | 113.50 | 113.50 | -3.40% | 66,147 |
| Jun 11, 2026 | 117.00 | 117.50 | 112.50 | 117.50 | 117.50 | -0.84% | 54,632 |
| Jun 10, 2026 | 120.00 | 120.00 | 117.00 | 118.50 | 118.50 | -1.25% | 21,855 |
| Jun 9, 2026 | 122.00 | 122.00 | 118.00 | 120.00 | 120.00 | 1.27% | 26,875 |
| Jun 8, 2026 | 119.00 | 120.00 | 115.50 | 118.50 | 118.50 | -2.47% | 71,480 |
| Jun 5, 2026 | 122.50 | 122.50 | 119.00 | 121.50 | 121.50 | -1.62% | 44,302 |
| Jun 4, 2026 | 124.00 | 124.00 | 122.00 | 123.50 | 123.50 | -0.40% | 25,625 |
| Jun 3, 2026 | 125.50 | 125.50 | 122.00 | 124.00 | 124.00 | -0.80% | 24,006 |
| Jun 2, 2026 | 122.00 | 126.50 | 119.50 | 125.00 | 125.00 | 1.21% | 125,329 |
| Jun 1, 2026 | 123.50 | 124.50 | 121.50 | 123.50 | 123.50 | -1.59% | 60,119 |
| May 29, 2026 | 124.50 | 127.00 | 123.50 | 125.50 | 125.50 | 0.80% | 114,527 |
| May 28, 2026 | 122.00 | 127.00 | 122.00 | 124.50 | 124.50 | 2.05% | 83,793 |
| May 27, 2026 | 123.00 | 123.00 | 118.50 | 122.00 | 122.00 | -0.41% | 26,057 |
| May 26, 2026 | 123.00 | 123.50 | 120.00 | 122.50 | 122.50 | -1.61% | 67,896 |
| May 25, 2026 | 124.50 | 126.50 | 121.00 | 124.50 | 124.50 | - | 177,456 |
| May 22, 2026 | 125.00 | 125.50 | 123.00 | 124.50 | 124.50 | -0.40% | 73,569 |
| May 21, 2026 | 129.00 | 129.50 | 124.00 | 125.00 | 125.00 | -1.57% | 52,028 |
| May 20, 2026 | 125.00 | 127.00 | 122.00 | 127.00 | 127.00 | - | 55,665 |
| May 19, 2026 | 129.00 | 130.50 | 123.50 | 127.00 | 127.00 | -1.93% | 112,708 |
| May 18, 2026 | 125.00 | 129.50 | 123.50 | 129.50 | 129.50 | 1.17% | 171,899 |
| May 15, 2026 | 117.00 | 131.50 | 117.00 | 128.00 | 128.00 | 9.40% | 415,881 |
| May 14, 2026 | 118.00 | 119.00 | 116.00 | 117.00 | 117.00 | -0.85% | 18,867 |
| May 13, 2026 | 116.00 | 118.50 | 115.00 | 118.00 | 118.00 | -0.84% | 31,436 |
| May 12, 2026 | 119.00 | 119.50 | 117.00 | 119.00 | 119.00 | -1.24% | 34,369 |
| May 11, 2026 | 119.00 | 123.00 | 118.50 | 120.50 | 120.50 | 1.69% | 58,969 |
| 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 |