Young Shine Electric Co., Ltd. (TPEX:2249)
Taiwan · Delayed Price · Currency is TWD 90.00
-2.50 (-2.70%)
Sep 9, 2026, 1:50 PM CST
Young Shine Electric Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 93.00 | 93.00 | 90.00 | 90.80 | 90.80 | -1.84% | 41,071 |
| 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 |
| Jul 24, 2026 | 97.27 | 97.27 | 95.46 | 96.36 | 93.53 | -1.40% | 53,310 |
| Jul 23, 2026 | 96.82 | 98.18 | 96.36 | 97.73 | 94.85 | -0.46% | 7,840 |
| Jul 22, 2026 | 96.36 | 98.18 | 95.00 | 98.18 | 95.29 | 2.37% | 13,802 |
| Jul 21, 2026 | 92.73 | 95.91 | 92.73 | 95.91 | 93.09 | 3.43% | 17,124 |
| Jul 20, 2026 | 94.55 | 94.55 | 91.36 | 92.73 | 90.00 | -1.92% | 40,062 |
| Jul 17, 2026 | 97.27 | 97.73 | 94.09 | 94.55 | 91.76 | -4.59% | 94,888 |
| Jul 16, 2026 | 99.09 | 99.09 | 97.27 | 99.09 | 96.18 | 0.46% | 8,954 |
| Jul 15, 2026 | 98.64 | 100.00 | 97.27 | 98.64 | 95.74 | - | 43,318 |
| Jul 14, 2026 | 102.27 | 102.27 | 96.82 | 98.64 | 95.74 | -3.56% | 72,517 |
| Jul 13, 2026 | 105.91 | 105.91 | 100.91 | 102.27 | 99.26 | -4.26% | 89,345 |
| Jul 9, 2026 | 106.36 | 106.82 | 105.00 | 106.82 | 103.68 | 0.43% | 17,023 |
| Jul 8, 2026 | 106.82 | 108.18 | 104.55 | 106.36 | 103.24 | 0.43% | 51,439 |
| Jul 7, 2026 | 106.82 | 109.09 | 105.91 | 105.91 | 102.79 | -0.43% | 78,504 |
| Jul 6, 2026 | 105.00 | 108.18 | 104.55 | 106.36 | 103.24 | 1.30% | 53,823 |
| Jul 3, 2026 | 100.91 | 105.00 | 100.46 | 105.00 | 101.91 | 3.13% | 52,063 |
| Jul 2, 2026 | 99.09 | 101.82 | 99.09 | 101.82 | 98.82 | 1.36% | 36,670 |
| Jul 1, 2026 | 100.91 | 101.82 | 99.55 | 100.46 | 97.50 | -1.34% | 30,336 |