Yao Sheng Electronic Co., Ltd. (TPEX:3207)
Taiwan · Delayed Price · Currency is TWD 59.50
-1.10 (-1.82%)
May 8, 2026, 1:30 PM CST
Yao Sheng Electronic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 60.60 | 61.40 | 59.40 | 59.50 | - | -1.82% | 302,538 |
| May 7, 2026 | 61.00 | 61.00 | 60.00 | 60.60 | 60.60 | -0.33% | 231,732 |
| May 6, 2026 | 62.60 | 62.60 | 59.80 | 60.80 | 60.80 | -2.88% | 597,194 |
| May 5, 2026 | 61.60 | 63.90 | 59.90 | 62.60 | 62.60 | 1.95% | 1,006,448 |
| May 4, 2026 | 62.50 | 62.70 | 61.10 | 61.40 | 61.40 | -1.44% | 308,232 |
| Apr 30, 2026 | 63.50 | 64.00 | 62.10 | 62.30 | 62.30 | -1.89% | 152,661 |
| Apr 29, 2026 | 64.90 | 64.90 | 63.50 | 63.50 | 63.50 | -1.70% | 117,410 |
| Apr 28, 2026 | 62.80 | 66.60 | 62.00 | 64.60 | 64.60 | 1.73% | 501,529 |
| Apr 27, 2026 | 65.90 | 65.90 | 62.20 | 63.50 | 63.50 | -2.46% | 418,878 |
| Apr 24, 2026 | 66.00 | 66.00 | 64.80 | 65.10 | 65.10 | -0.91% | 264,421 |
| Apr 23, 2026 | 67.70 | 67.70 | 65.10 | 65.70 | 65.70 | -2.38% | 393,436 |
| Apr 22, 2026 | 70.00 | 70.50 | 66.70 | 67.30 | 67.30 | -2.32% | 623,842 |
| Apr 21, 2026 | 66.60 | 68.90 | 65.10 | 68.90 | 68.90 | 5.84% | 697,982 |
| Apr 20, 2026 | 65.20 | 66.60 | 64.90 | 65.10 | 65.10 | -0.46% | 254,881 |
| Apr 17, 2026 | 66.80 | 67.90 | 65.20 | 65.40 | 65.40 | -2.97% | 530,173 |
| Apr 16, 2026 | 67.50 | 68.60 | 66.20 | 67.40 | 67.40 | 0.30% | 418,748 |
| Apr 15, 2026 | 68.40 | 68.90 | 67.10 | 67.20 | 67.20 | 1.05% | 423,626 |
| Apr 14, 2026 | 65.80 | 68.00 | 65.10 | 66.50 | 66.50 | 1.68% | 260,361 |
| Apr 13, 2026 | 65.40 | 67.00 | 64.90 | 65.40 | 65.40 | 0.15% | 160,033 |
| Apr 10, 2026 | 66.10 | 66.40 | 65.10 | 65.30 | 65.30 | -1.80% | 229,129 |
| Apr 9, 2026 | 68.10 | 69.00 | 66.50 | 66.50 | 66.50 | -2.35% | 150,119 |
| Apr 8, 2026 | 68.50 | 69.50 | 67.00 | 68.10 | 68.10 | 3.34% | 359,086 |
| Apr 7, 2026 | 65.30 | 66.40 | 64.60 | 65.90 | 65.90 | 0.15% | 138,995 |
| Apr 2, 2026 | 68.80 | 69.00 | 65.80 | 65.80 | 65.80 | -1.79% | 163,381 |
| Apr 1, 2026 | 66.40 | 67.20 | 66.00 | 67.00 | 67.00 | 2.60% | 113,496 |
| Mar 31, 2026 | 65.80 | 67.80 | 64.50 | 65.30 | 65.30 | -0.91% | 540,001 |
| Mar 30, 2026 | 66.00 | 67.50 | 65.50 | 65.90 | 65.90 | -1.79% | 230,149 |
| Mar 27, 2026 | 68.10 | 68.20 | 66.50 | 67.10 | 67.10 | -0.89% | 143,073 |
| Mar 26, 2026 | 68.30 | 68.60 | 67.60 | 67.70 | 67.70 | -0.88% | 119,217 |
| Mar 25, 2026 | 67.90 | 70.30 | 67.90 | 68.30 | 68.30 | 0.44% | 241,253 |
| Mar 24, 2026 | 69.80 | 71.00 | 67.10 | 68.00 | 68.00 | -2.16% | 370,969 |
| Mar 23, 2026 | 69.20 | 71.20 | 66.30 | 69.50 | 69.50 | 0.14% | 1,258,888 |
| Mar 20, 2026 | 68.10 | 70.90 | 68.10 | 69.40 | 69.40 | 1.31% | 249,693 |
| Mar 19, 2026 | 70.20 | 70.20 | 68.50 | 68.50 | 68.50 | -2.84% | 309,463 |
| Mar 18, 2026 | 73.00 | 73.20 | 70.20 | 70.50 | 70.50 | -0.42% | 577,527 |
| Mar 17, 2026 | 69.60 | 73.30 | 69.30 | 70.80 | 70.80 | 3.51% | 805,963 |
| Mar 16, 2026 | 68.90 | 69.10 | 66.80 | 68.40 | 68.40 | 1.18% | 508,431 |
| Mar 13, 2026 | 67.00 | 70.80 | 64.80 | 67.60 | 67.60 | -3.57% | 1,068,475 |
| Mar 12, 2026 | 75.10 | 75.80 | 70.00 | 70.10 | 70.10 | -7.64% | 1,014,371 |
| Mar 11, 2026 | 75.00 | 77.10 | 75.00 | 75.90 | 75.90 | -1.68% | 402,433 |
| Mar 10, 2026 | 78.50 | 79.10 | 76.80 | 77.20 | 77.20 | -0.90% | 384,984 |
| Mar 9, 2026 | 78.00 | 78.20 | 76.50 | 77.90 | 77.90 | -4.65% | 591,435 |
| Mar 6, 2026 | 82.40 | 83.20 | 80.90 | 81.70 | 81.70 | 0.49% | 436,058 |
| Mar 5, 2026 | 80.10 | 84.00 | 80.00 | 81.30 | 81.30 | 2.65% | 703,235 |
| Mar 4, 2026 | 81.20 | 81.20 | 77.10 | 79.20 | 79.20 | -4.35% | 863,765 |
| Mar 3, 2026 | 83.00 | 86.00 | 81.30 | 82.80 | 82.80 | -0.48% | 1,270,070 |
| Mar 2, 2026 | 80.00 | 84.80 | 78.30 | 83.20 | 83.20 | 1.96% | 1,608,199 |
| Feb 26, 2026 | 88.80 | 89.40 | 79.20 | 81.60 | 81.60 | -0.12% | 4,429,585 |
| Feb 25, 2026 | 81.70 | 81.70 | 80.00 | 81.70 | 81.70 | 9.96% | 2,668,455 |
| Feb 24, 2026 | 71.00 | 74.30 | 70.80 | 74.30 | 74.30 | 9.91% | 1,211,677 |