Yao Sheng Electronic Co., Ltd. (TPEX:3207)
Taiwan · Delayed Price · Currency is TWD 64.90
-2.10 (-3.13%)
Aug 12, 2025, 1:30 PM CST
Yao Sheng Electronic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 67.00 | 67.10 | 64.60 | 64.90 | 64.90 | -3.13% | 309,419 |
| Aug 11, 2025 | 67.00 | 69.30 | 66.90 | 67.00 | 67.00 | 1.52% | 857,983 |
| Aug 8, 2025 | 65.60 | 67.10 | 65.00 | 66.00 | 66.00 | - | 723,617 |
| Aug 7, 2025 | 62.20 | 66.50 | 61.20 | 66.00 | 66.00 | 9.09% | 887,535 |
| Aug 6, 2025 | 61.10 | 61.10 | 60.20 | 60.50 | 60.50 | -1.47% | 176,923 |
| Aug 5, 2025 | 60.20 | 62.00 | 60.20 | 61.40 | 61.40 | 2.33% | 163,498 |
| Aug 4, 2025 | 59.80 | 60.20 | 58.80 | 60.00 | 60.00 | 0.17% | 151,529 |
| Aug 1, 2025 | 60.30 | 60.30 | 58.30 | 59.90 | 59.90 | -0.66% | 258,376 |
| Jul 31, 2025 | 61.60 | 62.70 | 60.30 | 60.30 | 60.30 | -0.82% | 264,458 |
| Jul 30, 2025 | 60.30 | 60.80 | 59.40 | 60.80 | 60.80 | 1.33% | 252,148 |
| Jul 29, 2025 | 62.00 | 62.00 | 60.00 | 60.00 | 60.00 | -2.12% | 385,497 |
| Jul 28, 2025 | 63.00 | 63.00 | 60.40 | 61.30 | 61.30 | -2.70% | 1,011,367 |
| Jul 25, 2025 | 63.30 | 63.80 | 61.90 | 63.00 | 63.00 | -1.41% | 409,985 |
| Jul 24, 2025 | 63.90 | 64.30 | 62.90 | 63.90 | 63.90 | 0.31% | 236,561 |
| Jul 23, 2025 | 64.20 | 64.40 | 62.50 | 63.70 | 63.70 | - | 525,945 |
| Jul 22, 2025 | 66.40 | 66.40 | 63.00 | 63.70 | 63.70 | -4.07% | 573,651 |
| Jul 21, 2025 | 65.90 | 66.90 | 65.70 | 66.40 | 66.40 | - | 149,058 |
| Jul 18, 2025 | 66.40 | 67.10 | 65.50 | 66.40 | 66.40 | - | 295,906 |
| Jul 17, 2025 | 66.80 | 67.70 | 65.70 | 66.40 | 66.40 | - | 352,729 |
| Jul 16, 2025 | 66.40 | 67.00 | 65.60 | 66.40 | 66.40 | - | 785,919 |
| Jul 15, 2025 | 64.20 | 67.10 | 64.20 | 66.40 | 66.40 | 2.47% | 413,718 |
| Jul 14, 2025 | 66.10 | 66.10 | 64.40 | 64.80 | 64.80 | -2.56% | 197,452 |
| Jul 11, 2025 | 66.00 | 66.90 | 66.00 | 66.50 | 66.50 | 1.53% | 189,418 |
| Jul 10, 2025 | 66.20 | 66.80 | 64.20 | 65.50 | 65.50 | -1.06% | 369,577 |
| Jul 9, 2025 | 66.90 | 66.90 | 65.50 | 66.20 | 66.20 | -0.75% | 114,584 |
| Jul 8, 2025 | 68.00 | 68.00 | 65.40 | 66.70 | 66.70 | -1.04% | 267,263 |
| Jul 7, 2025 | 70.00 | 70.00 | 67.10 | 67.40 | 67.40 | -3.02% | 390,482 |
| Jul 4, 2025 | 74.20 | 74.20 | 69.50 | 69.50 | 69.50 | -4.79% | 577,874 |
| Jul 3, 2025 | 73.90 | 74.00 | 72.60 | 73.00 | 73.00 | - | 239,934 |
| Jul 2, 2025 | 71.00 | 73.50 | 70.10 | 73.00 | 73.00 | 3.11% | 307,652 |
| Jul 1, 2025 | 70.80 | 71.80 | 69.50 | 70.80 | 70.80 | - | 764,806 |
| Jun 30, 2025 | 72.20 | 72.20 | 69.40 | 70.80 | 70.80 | -0.84% | 455,577 |
| Jun 27, 2025 | 72.50 | 73.20 | 71.40 | 71.40 | 71.40 | -1.24% | 499,821 |
| Jun 26, 2025 | 71.70 | 74.70 | 71.70 | 72.30 | 72.30 | 2.12% | 437,827 |
| Jun 25, 2025 | 72.70 | 72.90 | 70.80 | 70.80 | 70.80 | -1.12% | 154,529 |
| Jun 24, 2025 | 71.80 | 72.50 | 71.00 | 71.60 | 71.60 | 1.99% | 145,814 |
| Jun 23, 2025 | 70.60 | 70.80 | 68.50 | 70.20 | 70.20 | -2.90% | 349,079 |
| Jun 20, 2025 | 71.40 | 73.20 | 70.00 | 72.30 | 72.30 | 1.26% | 289,349 |
| Jun 19, 2025 | 74.20 | 74.20 | 71.40 | 71.40 | 71.40 | -2.72% | 313,191 |
| Jun 18, 2025 | 74.40 | 75.40 | 73.40 | 73.40 | 73.40 | -1.21% | 237,841 |
| Jun 17, 2025 | 75.00 | 75.80 | 72.80 | 74.30 | 74.30 | 0.68% | 615,811 |
| Jun 16, 2025 | 76.10 | 76.10 | 73.80 | 73.80 | 73.80 | -2.51% | 285,717 |
| Jun 13, 2025 | 75.90 | 75.90 | 74.50 | 75.70 | 75.70 | 0.40% | 270,765 |
| Jun 12, 2025 | 75.70 | 76.30 | 74.30 | 75.40 | 75.40 | -0.40% | 561,243 |
| Jun 11, 2025 | 76.70 | 77.90 | 75.40 | 75.70 | 75.70 | -1.30% | 620,540 |
| Jun 10, 2025 | 76.30 | 79.00 | 76.10 | 76.70 | 76.70 | 0.13% | 1,212,875 |
| Jun 9, 2025 | 78.90 | 81.50 | 76.60 | 76.60 | 76.60 | -1.79% | 2,192,640 |
| Jun 6, 2025 | 78.00 | 80.40 | 75.50 | 78.00 | 78.00 | 4.70% | 2,743,947 |
| Jun 5, 2025 | 68.40 | 74.50 | 68.40 | 74.50 | 74.50 | 9.88% | 1,174,020 |
| Jun 4, 2025 | 64.50 | 68.90 | 64.20 | 67.80 | 67.80 | 6.77% | 787,974 |