YeaShin International Development Co., Ltd. (TPEX:5213)
Taiwan · Delayed Price · Currency is TWD 26.50
+0.10 (0.38%)
Sep 5, 2025, 2:31 PM CST
TPEX:5213 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 26.55 | 26.95 | 26.35 | 26.50 | 26.50 | 0.38% | 1,648,378 |
| Sep 4, 2025 | 24.80 | 27.00 | 24.80 | 26.40 | 26.40 | 5.81% | 2,896,536 |
| Sep 3, 2025 | 24.85 | 25.05 | 24.85 | 24.95 | 24.95 | 0.20% | 159,601 |
| Sep 2, 2025 | 24.80 | 25.15 | 24.80 | 24.90 | 24.90 | 0.40% | 338,334 |
| Sep 1, 2025 | 25.00 | 25.10 | 24.80 | 24.80 | 24.80 | -0.80% | 521,386 |
| Aug 29, 2025 | 25.45 | 25.45 | 25.00 | 25.00 | 25.00 | -1.77% | 750,840 |
| Aug 28, 2025 | 25.35 | 25.55 | 25.25 | 25.45 | 25.45 | 0.39% | 283,938 |
| Aug 27, 2025 | 25.20 | 25.50 | 25.20 | 25.35 | 25.35 | 0.60% | 389,160 |
| Aug 26, 2025 | 25.60 | 25.60 | 25.15 | 25.20 | 25.20 | -1.56% | 571,023 |
| Aug 25, 2025 | 25.75 | 25.75 | 25.55 | 25.60 | 25.60 | -0.58% | 449,637 |
| Aug 22, 2025 | 25.95 | 25.95 | 25.20 | 25.75 | 25.75 | 0.19% | 860,220 |
| Aug 21, 2025 | 26.00 | 26.15 | 25.65 | 25.70 | 25.70 | -1.15% | 675,519 |
| Aug 20, 2025 | 26.55 | 26.55 | 25.95 | 26.00 | 26.00 | -2.26% | 599,486 |
| Aug 19, 2025 | 26.80 | 26.80 | 26.50 | 26.60 | 26.60 | -0.37% | 474,128 |
| Aug 18, 2025 | 26.65 | 26.90 | 26.55 | 26.70 | 26.70 | -0.56% | 712,203 |
| Aug 15, 2025 | 26.75 | 26.90 | 26.55 | 26.85 | 26.85 | 0.75% | 650,650 |
| Aug 14, 2025 | 26.75 | 26.75 | 26.25 | 26.65 | 26.65 | - | 728,907 |
| Aug 13, 2025 | 25.90 | 26.75 | 25.90 | 26.65 | 26.65 | 2.90% | 1,052,796 |
| Aug 12, 2025 | 26.25 | 26.25 | 25.90 | 25.90 | 25.90 | -1.15% | 414,383 |
| Aug 11, 2025 | 25.65 | 26.25 | 25.20 | 26.20 | 26.20 | 1.55% | 1,288,902 |
| Aug 8, 2025 | 26.45 | 26.45 | 25.80 | 25.80 | 25.80 | -2.46% | 2,447,135 |
| Aug 7, 2025 | 26.90 | 26.95 | 26.45 | 26.45 | 26.45 | -1.49% | 992,423 |
| Aug 6, 2025 | 27.00 | 27.05 | 26.70 | 26.85 | 26.85 | -0.56% | 642,698 |
| Aug 5, 2025 | 27.00 | 27.05 | 26.90 | 27.00 | 27.00 | - | 302,980 |
| Aug 4, 2025 | 26.80 | 27.10 | 26.60 | 27.00 | 27.00 | 0.56% | 466,913 |
| Aug 1, 2025 | 26.55 | 26.95 | 26.20 | 26.85 | 26.85 | 0.94% | 315,395 |
| Jul 31, 2025 | 27.00 | 27.10 | 26.50 | 26.60 | 26.60 | -1.66% | 1,244,842 |
| Jul 30, 2025 | 27.00 | 27.15 | 26.90 | 27.05 | 27.05 | 0.37% | 1,020,339 |
| Jul 29, 2025 | 27.25 | 27.50 | 26.95 | 26.95 | 26.95 | -1.64% | 801,162 |
| Jul 28, 2025 | 27.40 | 27.50 | 27.15 | 27.40 | 27.40 | -0.18% | 549,686 |
| Jul 25, 2025 | 27.40 | 27.60 | 27.40 | 27.45 | 27.45 | 0.37% | 204,544 |
| Jul 24, 2025 | 27.60 | 27.60 | 27.30 | 27.35 | 27.35 | -0.55% | 252,175 |
| Jul 23, 2025 | 27.45 | 27.85 | 27.45 | 27.50 | 27.50 | 0.73% | 397,794 |
| Jul 22, 2025 | 27.45 | 27.70 | 27.20 | 27.30 | 27.30 | -0.36% | 468,898 |
| Jul 21, 2025 | 27.60 | 27.95 | 27.25 | 27.40 | 27.40 | -1.44% | 716,260 |
| Jul 18, 2025 | 28.30 | 28.45 | 27.75 | 27.80 | 27.80 | -1.77% | 559,135 |
| Jul 17, 2025 | 28.20 | 28.50 | 28.20 | 28.30 | 28.30 | 0.53% | 393,016 |
| Jul 16, 2025 | 28.30 | 28.30 | 28.10 | 28.15 | 28.15 | -0.18% | 183,688 |
| Jul 15, 2025 | 28.00 | 28.60 | 28.00 | 28.20 | 28.20 | 0.89% | 420,936 |
| Jul 14, 2025 | 28.15 | 28.30 | 27.90 | 27.95 | 27.95 | -0.71% | 165,950 |
| Jul 11, 2025 | 28.40 | 28.40 | 28.00 | 28.15 | 28.15 | 1.62% | 377,081 |
| Jul 10, 2025 | 27.80 | 27.80 | 27.30 | 27.70 | 27.70 | 0.54% | 291,939 |
| Jul 9, 2025 | 27.80 | 27.90 | 27.45 | 27.55 | 27.55 | 0.92% | 391,984 |
| Jul 8, 2025 | 28.00 | 28.00 | 27.10 | 27.30 | 27.30 | -2.67% | 577,348 |
| Jul 7, 2025 | 28.25 | 29.05 | 27.75 | 28.05 | 28.05 | -0.88% | 518,769 |
| Jul 4, 2025 | 29.30 | 29.30 | 28.30 | 28.30 | 28.30 | -3.41% | 698,293 |
| Jul 3, 2025 | 29.15 | 29.30 | 29.00 | 29.30 | 29.30 | 0.48% | 333,710 |
| Jul 2, 2025 | 29.01 | 29.26 | 29.01 | 29.16 | 29.16 | 0.52% | 153,029 |
| Jul 1, 2025 | 28.91 | 29.26 | 28.91 | 29.01 | 29.01 | 0.35% | 252,372 |
| Jun 30, 2025 | 29.21 | 29.36 | 28.86 | 28.91 | 28.91 | -1.36% | 245,039 |