Yao Sheng Electronic Co., Ltd. (TPEX:3207)
Taiwan · Delayed Price · Currency is TWD 38.35
-1.45 (-3.64%)
Jul 30, 2026, 1:30 PM CST
Yao Sheng Electronic Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2026 | 49.40 | 49.40 | 46.70 | 47.60 | 47.60 | 1.60% | 210,019 |
| Jul 21, 2026 | 48.15 | 48.65 | 46.50 | 46.85 | 46.85 | -2.40% | 394,474 |
| Jul 20, 2026 | 49.05 | 50.20 | 47.15 | 48.00 | 48.00 | -7.34% | 604,375 |
| Jul 17, 2026 | 56.90 | 56.90 | 51.70 | 51.80 | 51.80 | -9.28% | 349,388 |
| Jul 16, 2026 | 58.20 | 58.40 | 57.00 | 57.10 | 57.10 | -2.39% | 219,127 |
| Jul 15, 2026 | 58.30 | 59.00 | 58.20 | 58.50 | 58.50 | 0.34% | 94,374 |
| Jul 14, 2026 | 60.00 | 60.00 | 57.10 | 58.30 | 58.30 | -3.64% | 314,361 |
| Jul 13, 2026 | 63.20 | 63.20 | 60.50 | 60.50 | 60.50 | -2.10% | 226,190 |
| Jul 9, 2026 | 61.70 | 63.30 | 61.40 | 61.80 | 61.80 | 0.49% | 209,657 |
| Jul 8, 2026 | 63.60 | 63.70 | 61.40 | 61.50 | 61.50 | -2.38% | 345,791 |
| Jul 7, 2026 | 64.50 | 64.50 | 62.80 | 63.00 | 63.00 | -1.10% | 448,675 |
| Jul 6, 2026 | 65.50 | 65.60 | 63.70 | 63.70 | 63.70 | -1.85% | 286,887 |
| Jul 3, 2026 | 63.70 | 66.00 | 63.20 | 64.90 | 64.90 | 2.20% | 293,983 |
| Jul 2, 2026 | 63.20 | 64.00 | 62.90 | 63.50 | 63.50 | 0.32% | 352,277 |
| Jul 1, 2026 | 66.80 | 66.80 | 63.30 | 63.30 | 63.30 | -3.36% | 377,792 |
| Jun 30, 2026 | 65.50 | 66.80 | 65.30 | 65.50 | 65.50 | - | 492,087 |
| Jun 29, 2026 | 63.30 | 66.00 | 63.10 | 65.50 | 65.50 | 2.34% | 1,133,926 |
| Jun 26, 2026 | 68.00 | 68.00 | 64.00 | 64.00 | 64.00 | -4.90% | 1,405,474 |
| Jun 25, 2026 | 70.50 | 72.20 | 67.10 | 67.30 | 67.30 | -3.99% | 2,692,681 |
| Jun 24, 2026 | 66.20 | 70.30 | 65.70 | 70.10 | 70.10 | 3.55% | 3,223,666 |
| Jun 23, 2026 | 67.50 | 68.40 | 64.20 | 67.70 | 67.70 | 0.59% | 934,403 |
| Jun 22, 2026 | 69.50 | 70.60 | 67.20 | 67.30 | 67.30 | -1.61% | 1,304,121 |
| 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 |