Young Shine Electric Co., Ltd. (TPEX:2249)
Taiwan · Delayed Price · Currency is TWD 65.60
-1.20 (-1.80%)
Oct 30, 2026, 1:30 PM CST
Young Shine Electric Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 66.10 | 66.10 | 65.00 | 65.60 | 65.60 | -1.80% | 161,256 |
| Oct 29, 2026 | 66.60 | 67.80 | 66.30 | 66.80 | 66.80 | -0.30% | 136,532 |
| Oct 28, 2026 | 66.50 | 67.40 | 66.30 | 67.00 | 67.00 | 1.36% | 205,978 |
| Oct 27, 2026 | 66.50 | 67.40 | 65.90 | 66.10 | 66.10 | -3.08% | 197,658 |
| Oct 22, 2026 | 70.20 | 70.20 | 66.90 | 68.20 | 68.20 | -12.34% | 658,967 |
| Oct 21, 2026 | 77.90 | 77.90 | 75.00 | 77.80 | 77.80 | 0.65% | 70,825 |
| Oct 20, 2026 | 78.00 | 78.00 | 77.00 | 77.30 | 77.30 | -0.26% | 21,817 |
| Oct 19, 2026 | 79.50 | 79.50 | 76.00 | 77.50 | 77.50 | -2.52% | 33,835 |
| Oct 16, 2026 | 77.50 | 80.00 | 77.00 | 79.50 | 79.50 | 1.27% | 28,616 |
| Oct 15, 2026 | 79.30 | 80.00 | 77.00 | 78.50 | 78.50 | -1.01% | 49,340 |
| Oct 14, 2026 | 79.00 | 80.00 | 77.50 | 79.30 | 79.30 | 0.76% | 55,649 |
| Oct 13, 2026 | 83.50 | 83.50 | 77.00 | 78.70 | 78.70 | -4.61% | 127,626 |
| Oct 12, 2026 | 84.50 | 85.00 | 82.50 | 82.50 | 82.50 | -2.37% | 102,268 |
| Oct 8, 2026 | 83.00 | 87.50 | 80.00 | 84.50 | 84.50 | 2.42% | 192,363 |
| Oct 7, 2026 | 83.20 | 83.70 | 79.80 | 82.50 | 82.50 | 1.23% | 88,266 |
| Oct 6, 2026 | 84.00 | 84.00 | 81.00 | 81.50 | 81.50 | -2.98% | 214,078 |
| 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 |