YoungQin International Co., Ltd. (TPEX:2755)
Taiwan · Delayed Price · Currency is TWD 131.50
-24.50 (-15.71%)
Sep 4, 2025, 1:30 PM CST
YoungQin International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 130.50 | 136.50 | 130.50 | 131.50 | 131.50 | -15.71% | 315,309 |
| Sep 3, 2025 | 158.00 | 160.00 | 155.00 | 156.00 | 156.00 | -1.89% | 301,689 |
| Sep 2, 2025 | 159.50 | 159.50 | 156.00 | 159.00 | 159.00 | 2.25% | 118,040 |
| Sep 1, 2025 | 158.50 | 160.00 | 153.50 | 155.50 | 155.50 | -1.58% | 187,030 |
| Aug 29, 2025 | 171.00 | 171.00 | 158.00 | 158.00 | 158.00 | -6.51% | 336,292 |
| Aug 28, 2025 | 164.50 | 171.50 | 164.50 | 169.00 | 169.00 | 3.05% | 213,405 |
| Aug 27, 2025 | 167.00 | 167.00 | 164.00 | 164.00 | 164.00 | -0.91% | 56,516 |
| Aug 26, 2025 | 168.00 | 168.50 | 163.50 | 165.50 | 165.50 | -1.49% | 54,067 |
| Aug 25, 2025 | 172.00 | 172.00 | 165.00 | 168.00 | 168.00 | 3.70% | 113,900 |
| Aug 22, 2025 | 169.00 | 170.00 | 162.00 | 162.00 | 162.00 | -4.42% | 170,069 |
| Aug 21, 2025 | 162.50 | 171.00 | 162.50 | 169.50 | 169.50 | 3.67% | 239,805 |
| Aug 20, 2025 | 161.00 | 166.00 | 159.50 | 163.50 | 163.50 | 0.93% | 154,628 |
| Aug 19, 2025 | 161.00 | 163.00 | 160.00 | 162.00 | 162.00 | -0.31% | 108,373 |
| Aug 18, 2025 | 165.00 | 167.50 | 159.50 | 162.50 | 162.50 | -2.40% | 276,182 |
| Aug 15, 2025 | 153.50 | 167.50 | 153.50 | 166.50 | 166.50 | 9.18% | 524,178 |
| Aug 14, 2025 | 149.00 | 153.00 | 147.50 | 152.50 | 152.50 | 1.33% | 160,478 |
| Aug 13, 2025 | 148.50 | 151.50 | 148.50 | 150.50 | 150.50 | 0.33% | 73,375 |
| Aug 12, 2025 | 152.00 | 153.50 | 149.00 | 150.00 | 150.00 | -0.66% | 171,358 |
| Aug 11, 2025 | 150.00 | 153.50 | 149.00 | 151.00 | 151.00 | 2.72% | 276,942 |
| Aug 8, 2025 | 144.50 | 148.00 | 144.50 | 147.00 | 147.00 | 1.73% | 69,725 |
| Aug 7, 2025 | 143.00 | 145.00 | 142.50 | 144.50 | 144.50 | 0.70% | 63,461 |
| Aug 6, 2025 | 140.50 | 145.00 | 140.50 | 143.50 | 143.50 | 2.14% | 128,160 |
| Aug 5, 2025 | 141.00 | 141.00 | 140.00 | 140.50 | 140.50 | -0.71% | 29,934 |
| Aug 4, 2025 | 139.00 | 141.50 | 139.00 | 141.50 | 141.50 | 1.80% | 22,060 |
| Aug 1, 2025 | 139.00 | 142.50 | 138.50 | 139.00 | 139.00 | - | 26,201 |
| Jul 31, 2025 | 138.50 | 141.00 | 138.00 | 139.00 | 139.00 | -1.77% | 83,330 |
| Jul 30, 2025 | 140.50 | 142.50 | 140.00 | 141.50 | 138.53 | 0.71% | 75,588 |
| Jul 29, 2025 | 142.00 | 142.00 | 139.50 | 140.50 | 137.55 | -1.75% | 68,387 |
| Jul 28, 2025 | 141.00 | 145.00 | 141.00 | 143.00 | 140.00 | 2.14% | 124,774 |
| Jul 25, 2025 | 139.50 | 140.00 | 139.50 | 140.00 | 137.06 | 0.72% | 34,118 |
| Jul 24, 2025 | 138.00 | 139.50 | 138.00 | 139.00 | 136.08 | 0.72% | 34,724 |
| Jul 23, 2025 | 137.50 | 139.00 | 137.50 | 138.00 | 135.10 | 0.73% | 38,447 |
| Jul 22, 2025 | 139.00 | 139.50 | 137.00 | 137.00 | 134.12 | -1.44% | 65,859 |
| Jul 21, 2025 | 140.00 | 140.50 | 139.00 | 139.00 | 136.08 | -0.71% | 36,160 |
| Jul 18, 2025 | 141.00 | 141.50 | 140.00 | 140.00 | 137.06 | -0.36% | 43,195 |
| Jul 17, 2025 | 140.50 | 141.00 | 140.50 | 140.50 | 137.55 | 0.36% | 21,982 |
| Jul 16, 2025 | 142.50 | 142.50 | 140.00 | 140.00 | 137.06 | -0.36% | 36,160 |
| Jul 15, 2025 | 142.50 | 142.50 | 140.00 | 140.50 | 137.55 | -1.40% | 81,427 |
| Jul 14, 2025 | 143.00 | 145.50 | 142.50 | 142.50 | 139.51 | 1.42% | 127,621 |
| Jul 11, 2025 | 140.00 | 141.50 | 139.50 | 140.50 | 137.55 | 0.36% | 56,504 |
| Jul 10, 2025 | 140.50 | 141.50 | 139.00 | 140.00 | 137.06 | -0.36% | 76,811 |
| Jul 9, 2025 | 138.00 | 142.50 | 138.00 | 140.50 | 137.55 | 2.18% | 33,790 |
| Jul 8, 2025 | 141.50 | 142.00 | 137.00 | 137.50 | 134.61 | -3.85% | 176,057 |
| Jul 7, 2025 | 143.50 | 144.00 | 141.50 | 143.00 | 140.00 | -0.35% | 31,182 |
| Jul 4, 2025 | 145.00 | 146.50 | 142.50 | 143.50 | 140.49 | 0.35% | 118,899 |
| Jul 3, 2025 | 147.50 | 148.50 | 143.00 | 143.00 | 140.00 | -2.72% | 82,792 |
| Jul 2, 2025 | 147.50 | 148.50 | 147.00 | 147.00 | 143.91 | -0.34% | 34,725 |
| Jul 1, 2025 | 148.50 | 150.00 | 145.50 | 147.50 | 144.40 | -0.34% | 79,164 |
| Jun 30, 2025 | 146.50 | 149.50 | 146.50 | 148.00 | 144.89 | 1.02% | 63,568 |
| Jun 27, 2025 | 144.50 | 148.50 | 144.50 | 146.50 | 143.43 | 2.45% | 178,541 |