Yao Sheng Electronic Co., Ltd. (TPEX:3207)
Taiwan · Delayed Price · Currency is TWD 39.75
-0.95 (-2.33%)
Oct 2, 2026, 1:30 PM CST
Yao Sheng Electronic Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 41.80 | 41.80 | 39.70 | 39.75 | 39.75 | -2.33% | 246,742 |
| Oct 1, 2026 | 38.80 | 41.45 | 38.80 | 40.70 | 40.70 | 4.90% | 309,147 |
| Sep 30, 2026 | 38.65 | 39.05 | 38.45 | 38.80 | 38.80 | 1.44% | 186,523 |
| Sep 29, 2026 | 37.95 | 38.60 | 37.95 | 38.25 | 38.25 | 0.79% | 108,012 |
| Sep 24, 2026 | 37.75 | 38.15 | 37.75 | 37.95 | 37.95 | -0.39% | 17,784 |
| Sep 23, 2026 | 38.10 | 38.60 | 37.85 | 38.10 | 38.10 | 0.26% | 91,880 |
| Sep 22, 2026 | 38.05 | 38.65 | 37.45 | 38.00 | 38.00 | -0.65% | 182,329 |
| Sep 21, 2026 | 38.80 | 39.15 | 38.20 | 38.25 | 38.25 | -2.30% | 168,422 |
| Sep 18, 2026 | 37.50 | 40.65 | 37.50 | 39.15 | 39.15 | 5.38% | 296,605 |
| Sep 17, 2026 | 37.25 | 38.40 | 36.55 | 37.15 | 37.15 | 1.23% | 143,302 |
| Sep 16, 2026 | 36.80 | 37.45 | 36.70 | 36.70 | 36.70 | 0.14% | 81,390 |
| Sep 15, 2026 | 36.70 | 37.20 | 36.35 | 36.65 | 36.65 | 0.41% | 83,340 |
| Sep 14, 2026 | 36.50 | 37.20 | 36.10 | 36.50 | 36.50 | -1.35% | 87,165 |
| Sep 11, 2026 | 37.50 | 38.20 | 37.00 | 37.00 | 37.00 | -3.65% | 309,451 |
| Sep 10, 2026 | 38.80 | 38.80 | 38.05 | 38.40 | 38.40 | -0.65% | 106,255 |
| Sep 9, 2026 | 38.80 | 39.55 | 38.65 | 38.65 | 38.65 | -2.03% | 245,202 |
| Sep 8, 2026 | 39.10 | 39.45 | 38.35 | 39.45 | 39.45 | 0.90% | 172,526 |
| Sep 7, 2026 | 39.85 | 39.85 | 38.90 | 39.10 | 39.10 | -2.25% | 142,078 |
| Sep 4, 2026 | 40.30 | 40.50 | 39.80 | 40.00 | 40.00 | -0.50% | 79,840 |
| Sep 3, 2026 | 40.25 | 41.30 | 39.30 | 40.20 | 40.20 | - | 158,217 |
| Sep 2, 2026 | 38.10 | 40.60 | 38.05 | 40.20 | 40.20 | 4.15% | 190,570 |
| Sep 1, 2026 | 38.90 | 39.35 | 38.50 | 38.60 | 38.60 | -0.52% | 115,495 |
| Aug 31, 2026 | 39.70 | 39.70 | 38.70 | 38.80 | 38.80 | -2.27% | 114,404 |
| Aug 28, 2026 | 40.10 | 40.50 | 39.70 | 39.70 | 39.70 | -0.75% | 144,320 |
| Aug 27, 2026 | 40.35 | 41.35 | 40.00 | 40.00 | 40.00 | -0.50% | 156,532 |
| Aug 26, 2026 | 40.00 | 40.35 | 39.60 | 40.20 | 40.20 | 1.90% | 55,619 |
| Aug 25, 2026 | 39.15 | 39.85 | 39.15 | 39.45 | 39.45 | -1.99% | 75,890 |
| Aug 24, 2026 | 41.45 | 41.55 | 40.10 | 40.25 | 40.25 | -2.90% | 93,498 |
| Aug 21, 2026 | 41.95 | 42.00 | 41.25 | 41.45 | 41.45 | 1.10% | 102,525 |
| Aug 20, 2026 | 40.00 | 41.50 | 40.00 | 41.00 | 41.00 | 3.80% | 158,457 |
| Aug 19, 2026 | 41.50 | 42.20 | 39.50 | 39.50 | 39.50 | -5.95% | 229,173 |
| Aug 18, 2026 | 42.30 | 42.60 | 41.90 | 42.00 | 42.00 | -2.33% | 87,344 |
| Aug 17, 2026 | 42.65 | 43.50 | 42.25 | 43.00 | 43.00 | 0.70% | 160,438 |
| Aug 14, 2026 | 41.80 | 45.00 | 40.85 | 42.70 | 42.70 | 2.15% | 576,730 |
| Aug 13, 2026 | 43.05 | 43.15 | 41.70 | 41.80 | 41.80 | -2.79% | 175,326 |
| Aug 12, 2026 | 43.10 | 44.20 | 42.80 | 43.00 | 43.00 | -2.27% | 113,622 |
| Aug 11, 2026 | 42.40 | 44.45 | 42.20 | 44.00 | 44.00 | 3.77% | 202,181 |
| Aug 10, 2026 | 41.15 | 42.45 | 41.15 | 42.40 | 42.40 | 2.42% | 173,024 |
| Aug 7, 2026 | 41.60 | 42.35 | 41.20 | 41.40 | 41.40 | -0.48% | 183,971 |
| Aug 6, 2026 | 40.45 | 42.25 | 40.45 | 41.60 | 41.60 | 0.36% | 182,583 |
| Aug 5, 2026 | 42.00 | 42.00 | 41.20 | 41.45 | 41.45 | 0.24% | 163,389 |
| Aug 4, 2026 | 40.50 | 41.60 | 40.05 | 41.35 | 41.35 | 2.73% | 168,530 |
| Aug 3, 2026 | 39.90 | 41.00 | 39.15 | 40.25 | 40.25 | 1.39% | 198,925 |
| Jul 31, 2026 | 41.00 | 41.00 | 39.50 | 39.70 | 39.70 | 3.52% | 163,463 |
| Jul 30, 2026 | 38.80 | 39.00 | 37.55 | 38.35 | 38.35 | -3.64% | 525,270 |
| Jul 29, 2026 | 42.95 | 42.95 | 39.50 | 39.80 | 39.80 | -7.23% | 706,101 |
| Jul 28, 2026 | 42.20 | 42.90 | 40.65 | 42.90 | 42.90 | -2.50% | 643,112 |
| Jul 27, 2026 | 46.45 | 46.45 | 42.35 | 44.00 | 44.00 | -5.27% | 552,805 |
| Jul 24, 2026 | 47.60 | 48.40 | 46.05 | 46.45 | 46.45 | -2.42% | 256,524 |
| Jul 23, 2026 | 48.80 | 48.80 | 46.85 | 47.60 | 47.60 | - | 156,707 |