Yao Sheng Electronic Co., Ltd. (TPEX:3207)
Taiwan · Delayed Price · Currency is TWD 68.40
+0.60 (0.88%)
Jun 18, 2026, 1:30 PM CST
Yao Sheng Electronic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 67.40 | 71.30 | 67.40 | 68.40 | 68.40 | 0.88% | 2,258,332 |
| Jun 17, 2026 | 67.40 | 69.50 | 66.60 | 67.80 | 67.80 | 1.19% | 2,109,944 |
| Jun 16, 2026 | 69.20 | 71.40 | 65.50 | 67.00 | 67.00 | -1.03% | 2,238,197 |
| Jun 15, 2026 | 68.00 | 71.30 | 67.70 | 67.70 | 67.70 | -0.29% | 1,955,351 |
| Jun 12, 2026 | 66.60 | 71.00 | 66.60 | 67.90 | 67.90 | 2.11% | 2,063,132 |
| Jun 11, 2026 | 65.20 | 68.00 | 64.00 | 66.50 | 66.50 | 0.45% | 1,787,276 |
| Jun 10, 2026 | 65.40 | 69.10 | 64.90 | 66.20 | 66.20 | 1.22% | 1,310,224 |
| Jun 9, 2026 | 68.00 | 69.20 | 64.80 | 65.40 | 65.40 | -1.80% | 937,451 |
| Jun 8, 2026 | 63.50 | 68.80 | 63.50 | 66.60 | 66.60 | -4.45% | 1,395,988 |
| Jun 5, 2026 | 69.40 | 72.30 | 65.00 | 69.70 | 69.70 | 1.75% | 3,333,477 |
| Jun 4, 2026 | 70.30 | 70.60 | 68.00 | 68.50 | 68.50 | -2.56% | 1,056,934 |
| Jun 3, 2026 | 73.10 | 73.50 | 69.50 | 70.30 | 70.30 | -1.95% | 1,891,476 |
| Jun 2, 2026 | 68.00 | 74.50 | 67.50 | 71.70 | 71.70 | 5.60% | 2,163,914 |
| Jun 1, 2026 | 65.10 | 67.90 | 64.60 | 67.90 | 67.90 | 4.30% | 752,784 |
| May 29, 2026 | 65.00 | 66.70 | 64.90 | 65.10 | 65.10 | 0.15% | 606,007 |
| May 28, 2026 | 64.60 | 65.50 | 63.50 | 65.00 | 65.00 | 0.46% | 900,626 |
| May 27, 2026 | 63.70 | 66.50 | 63.60 | 64.70 | 64.70 | 2.70% | 1,433,215 |
| May 26, 2026 | 62.10 | 64.70 | 61.80 | 63.00 | 63.00 | 3.79% | 1,442,327 |
| May 25, 2026 | 57.00 | 62.20 | 57.00 | 60.70 | 60.70 | 7.24% | 1,519,200 |
| May 22, 2026 | 57.80 | 57.80 | 56.60 | 56.60 | 56.60 | -1.74% | 359,830 |
| May 21, 2026 | 59.10 | 59.10 | 57.50 | 57.60 | 57.60 | -0.86% | 164,226 |
| May 20, 2026 | 61.20 | 61.20 | 58.10 | 58.10 | 58.10 | -3.81% | 186,381 |
| May 19, 2026 | 62.30 | 62.30 | 60.10 | 60.40 | 60.40 | -3.05% | 200,055 |
| May 18, 2026 | 61.00 | 62.30 | 59.00 | 62.30 | 62.30 | -0.95% | 531,423 |
| May 15, 2026 | 57.30 | 62.90 | 54.60 | 62.90 | 62.90 | 9.77% | 773,997 |
| May 14, 2026 | 56.90 | 58.50 | 56.90 | 57.30 | 57.30 | 0.88% | 159,284 |
| May 13, 2026 | 58.10 | 58.70 | 56.50 | 56.80 | 56.80 | -2.74% | 302,497 |
| May 12, 2026 | 59.80 | 60.30 | 58.10 | 58.40 | 58.40 | -1.35% | 452,805 |
| May 11, 2026 | 59.60 | 59.70 | 58.00 | 59.20 | 59.20 | -0.50% | 347,909 |
| May 8, 2026 | 60.60 | 61.40 | 59.40 | 59.50 | 59.50 | -1.82% | 302,642 |
| 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 |