Yao Sheng Electronic Co., Ltd. (TPEX:3207)
Taiwan · Delayed Price · Currency is TWD 70.10
-0.50 (-0.71%)
Dec 31, 2025, 1:30 PM CST
Yao Sheng Electronic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 71.10 | 71.10 | 69.70 | 70.10 | 70.10 | -0.71% | 420,375 |
| Dec 30, 2025 | 68.10 | 71.00 | 66.80 | 70.60 | 70.60 | 3.67% | 780,568 |
| Dec 29, 2025 | 70.00 | 71.70 | 68.10 | 68.10 | 68.10 | -1.30% | 554,106 |
| Dec 26, 2025 | 70.30 | 72.00 | 68.80 | 69.00 | 69.00 | -1.85% | 320,501 |
| Dec 24, 2025 | 69.70 | 74.00 | 69.70 | 70.30 | 70.30 | 1.30% | 943,418 |
| Dec 23, 2025 | 71.20 | 72.30 | 69.10 | 69.40 | 69.40 | -1.14% | 233,717 |
| Dec 22, 2025 | 66.90 | 70.70 | 66.40 | 70.20 | 70.20 | 5.88% | 468,072 |
| Dec 19, 2025 | 66.10 | 67.20 | 65.70 | 66.30 | 66.30 | 0.76% | 82,594 |
| Dec 18, 2025 | 66.20 | 66.70 | 65.60 | 65.80 | 65.80 | -1.50% | 145,757 |
| Dec 17, 2025 | 67.60 | 68.00 | 66.50 | 66.80 | 66.80 | -1.04% | 163,432 |
| Dec 16, 2025 | 70.00 | 70.00 | 67.00 | 67.50 | 67.50 | -2.60% | 315,316 |
| Dec 15, 2025 | 66.70 | 70.40 | 66.70 | 69.30 | 69.30 | 3.12% | 392,728 |
| Dec 12, 2025 | 68.20 | 68.90 | 67.20 | 67.20 | 67.20 | -1.47% | 159,386 |
| Dec 11, 2025 | 67.00 | 68.40 | 67.00 | 68.20 | 68.20 | 0.89% | 191,852 |
| Dec 10, 2025 | 68.40 | 68.50 | 66.80 | 67.60 | 67.60 | -0.59% | 176,578 |
| Dec 9, 2025 | 69.30 | 69.60 | 67.70 | 68.00 | 68.00 | -1.73% | 142,076 |
| Dec 8, 2025 | 68.50 | 69.30 | 67.70 | 69.20 | 69.20 | 2.98% | 149,064 |
| Dec 5, 2025 | 68.80 | 69.30 | 67.20 | 67.20 | 67.20 | - | 139,539 |
| Dec 4, 2025 | 68.30 | 68.60 | 67.10 | 67.20 | 67.20 | -0.88% | 160,930 |
| Dec 3, 2025 | 68.60 | 69.80 | 67.70 | 67.80 | 67.80 | 0.59% | 105,021 |
| Dec 2, 2025 | 70.00 | 70.40 | 67.40 | 67.40 | 67.40 | -2.60% | 208,728 |
| Dec 1, 2025 | 69.80 | 70.20 | 68.40 | 69.20 | 69.20 | -0.86% | 219,059 |
| Nov 28, 2025 | 69.40 | 70.40 | 68.50 | 69.80 | 69.80 | 1.31% | 387,349 |
| Nov 27, 2025 | 69.20 | 69.70 | 67.90 | 68.90 | 68.90 | - | 309,213 |
| Nov 26, 2025 | 68.40 | 70.40 | 68.40 | 68.90 | 68.90 | 0.73% | 367,207 |
| Nov 25, 2025 | 65.60 | 70.10 | 65.60 | 68.40 | 68.40 | 4.27% | 582,499 |
| Nov 24, 2025 | 62.70 | 66.00 | 62.70 | 65.60 | 65.60 | 2.98% | 242,806 |
| Nov 21, 2025 | 63.30 | 64.20 | 62.00 | 63.70 | 63.70 | 0.63% | 201,561 |
| Nov 20, 2025 | 63.50 | 64.40 | 61.60 | 63.30 | 63.30 | 0.32% | 334,291 |
| Nov 19, 2025 | 64.60 | 65.90 | 62.40 | 63.10 | 63.10 | -1.41% | 273,591 |
| Nov 18, 2025 | 65.60 | 66.10 | 63.80 | 64.00 | 64.00 | -2.44% | 218,074 |
| Nov 17, 2025 | 68.50 | 68.50 | 65.60 | 65.60 | 65.60 | -4.23% | 258,984 |
| Nov 14, 2025 | 65.10 | 69.50 | 65.00 | 68.50 | 68.50 | 3.79% | 358,215 |
| Nov 13, 2025 | 64.60 | 66.50 | 63.30 | 66.00 | 66.00 | 3.29% | 377,128 |
| Nov 12, 2025 | 65.00 | 65.90 | 63.80 | 63.90 | 63.90 | -0.62% | 272,644 |
| Nov 11, 2025 | 65.70 | 66.10 | 64.20 | 64.30 | 64.30 | -2.13% | 310,169 |
| Nov 10, 2025 | 65.90 | 66.60 | 64.10 | 65.70 | 65.70 | 0.61% | 586,560 |
| Nov 7, 2025 | 67.60 | 67.60 | 65.10 | 65.30 | 65.30 | -3.55% | 285,048 |
| Nov 6, 2025 | 67.50 | 69.50 | 66.90 | 67.70 | 67.70 | 0.30% | 310,372 |
| Nov 5, 2025 | 70.00 | 70.00 | 67.00 | 67.50 | 67.50 | -2.88% | 411,077 |
| Nov 4, 2025 | 70.30 | 70.70 | 68.90 | 69.50 | 69.50 | -1.97% | 352,263 |
| Nov 3, 2025 | 70.90 | 71.90 | 70.00 | 70.90 | 70.90 | 1.14% | 266,337 |
| Oct 31, 2025 | 70.00 | 70.90 | 69.00 | 70.10 | 70.10 | 0.72% | 248,869 |
| Oct 30, 2025 | 69.90 | 70.70 | 69.10 | 69.60 | 69.60 | 0.14% | 158,237 |
| Oct 29, 2025 | 70.00 | 70.20 | 68.40 | 69.50 | 69.50 | -0.71% | 225,828 |
| Oct 28, 2025 | 70.10 | 71.30 | 69.20 | 70.00 | 70.00 | 0.14% | 322,188 |
| Oct 27, 2025 | 73.40 | 73.40 | 69.60 | 69.90 | 69.90 | -1.27% | 289,928 |
| Oct 23, 2025 | 71.20 | 74.40 | 70.80 | 70.80 | 70.80 | -0.56% | 1,248,048 |
| Oct 22, 2025 | 70.00 | 71.60 | 69.40 | 71.20 | 71.20 | 2.74% | 306,303 |
| Oct 21, 2025 | 66.30 | 70.00 | 66.30 | 69.30 | 69.30 | 5.96% | 414,961 |