YeaShin International Development Co., Ltd. (TPEX:5213)
Taiwan · Delayed Price · Currency is TWD 24.45
-0.15 (-0.61%)
Oct 9, 2025, 1:30 PM CST
TPEX:5213 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 24.65 | 24.70 | 24.45 | 24.45 | 24.45 | -0.61% | 361,184 |
| Oct 8, 2025 | 24.50 | 24.60 | 24.30 | 24.60 | 24.60 | 0.20% | 311,003 |
| Oct 7, 2025 | 24.70 | 24.70 | 24.10 | 24.55 | 24.55 | -0.81% | 804,851 |
| Oct 3, 2025 | 25.25 | 25.30 | 24.65 | 24.75 | 24.75 | -1.98% | 807,005 |
| Oct 2, 2025 | 25.45 | 25.55 | 25.25 | 25.25 | 25.25 | -0.59% | 214,750 |
| Oct 1, 2025 | 25.45 | 25.45 | 25.20 | 25.40 | 25.40 | -0.39% | 252,886 |
| Sep 30, 2025 | 25.25 | 25.50 | 25.00 | 25.50 | 25.50 | 0.39% | 404,230 |
| Sep 29, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - | - |
| Sep 26, 2025 | 25.55 | 25.55 | 25.00 | 25.40 | 25.40 | -0.59% | 433,607 |
| Sep 25, 2025 | 25.50 | 25.70 | 25.45 | 25.55 | 25.55 | 0.20% | 153,478 |
| Sep 24, 2025 | 25.60 | 25.60 | 25.40 | 25.50 | 25.50 | 0.20% | 494,719 |
| Sep 23, 2025 | 25.49 | 25.49 | 25.20 | 25.45 | 25.45 | - | 525,053 |
| Sep 22, 2025 | 25.64 | 25.74 | 25.45 | 25.45 | 25.45 | - | 238,292 |
| Sep 19, 2025 | 26.08 | 26.08 | 25.45 | 25.45 | 25.45 | -2.60% | 679,209 |
| Sep 18, 2025 | 26.08 | 26.37 | 26.08 | 26.13 | 26.13 | 0.19% | 621,199 |
| Sep 17, 2025 | 26.08 | 26.23 | 25.89 | 26.08 | 26.08 | 0.38% | 445,142 |
| Sep 16, 2025 | 26.08 | 26.37 | 25.84 | 25.98 | 25.98 | 0.35% | 814,574 |
| Sep 15, 2025 | 25.89 | 26.28 | 25.74 | 25.89 | 25.89 | - | 493,022 |
| Sep 12, 2025 | 25.35 | 25.98 | 25.35 | 25.89 | 25.89 | 2.53% | 654,396 |
| Sep 11, 2025 | 25.49 | 25.64 | 25.25 | 25.25 | 25.25 | -0.79% | 491,120 |
| Sep 10, 2025 | 25.98 | 25.98 | 25.25 | 25.45 | 25.45 | -0.74% | 434,869 |
| Sep 9, 2025 | 25.10 | 26.08 | 25.10 | 25.64 | 25.64 | 2.72% | 864,759 |
| Sep 8, 2025 | 25.89 | 25.89 | 24.91 | 24.96 | 24.96 | -3.59% | 949,533 |
| Sep 5, 2025 | 25.93 | 26.32 | 25.74 | 25.89 | 25.89 | 0.39% | 1,687,535 |
| Sep 4, 2025 | 24.22 | 26.37 | 24.22 | 25.79 | 25.79 | 5.83% | 2,965,343 |
| Sep 3, 2025 | 24.27 | 24.47 | 24.27 | 24.37 | 24.37 | 0.21% | 163,392 |
| Sep 2, 2025 | 24.22 | 24.57 | 24.22 | 24.32 | 24.32 | 0.41% | 346,371 |
| Sep 1, 2025 | 24.42 | 24.52 | 24.22 | 24.22 | 24.22 | -0.82% | 533,771 |
| Aug 29, 2025 | 24.86 | 24.86 | 24.42 | 24.42 | 24.42 | -1.77% | 768,676 |
| Aug 28, 2025 | 24.76 | 24.96 | 24.66 | 24.86 | 24.86 | 0.40% | 290,683 |
| Aug 27, 2025 | 24.62 | 24.91 | 24.62 | 24.76 | 24.76 | 0.57% | 398,404 |
| Aug 26, 2025 | 25.01 | 25.01 | 24.57 | 24.62 | 24.62 | -1.56% | 584,587 |
| Aug 25, 2025 | 25.15 | 25.15 | 24.96 | 25.01 | 25.01 | -0.56% | 460,318 |
| Aug 22, 2025 | 25.35 | 25.35 | 24.62 | 25.15 | 25.15 | 0.20% | 880,654 |
| Aug 21, 2025 | 25.40 | 25.54 | 25.05 | 25.10 | 25.10 | -1.18% | 691,566 |
| Aug 20, 2025 | 25.93 | 25.93 | 25.35 | 25.40 | 25.40 | -2.23% | 613,726 |
| Aug 19, 2025 | 26.18 | 26.18 | 25.89 | 25.98 | 25.98 | -0.38% | 485,391 |
| Aug 18, 2025 | 26.03 | 26.28 | 25.93 | 26.08 | 26.08 | -0.57% | 729,121 |
| Aug 15, 2025 | 26.13 | 26.28 | 25.93 | 26.23 | 26.23 | 0.77% | 666,106 |
| Aug 14, 2025 | 26.13 | 26.13 | 25.64 | 26.03 | 26.03 | - | 746,222 |
| Aug 13, 2025 | 25.30 | 26.13 | 25.30 | 26.03 | 26.03 | 2.89% | 1,077,805 |
| Aug 12, 2025 | 25.64 | 25.64 | 25.30 | 25.30 | 25.30 | -1.13% | 424,226 |
| Aug 11, 2025 | 25.05 | 25.64 | 24.62 | 25.59 | 25.59 | 1.55% | 1,319,520 |
| Aug 8, 2025 | 25.84 | 25.84 | 25.20 | 25.20 | 25.20 | -2.48% | 2,505,267 |
| Aug 7, 2025 | 26.28 | 26.32 | 25.84 | 25.84 | 25.84 | -1.49% | 1,015,998 |
| Aug 6, 2025 | 26.37 | 26.42 | 26.08 | 26.23 | 26.23 | -0.53% | 657,965 |
| Aug 5, 2025 | 26.37 | 26.42 | 26.28 | 26.37 | 26.37 | - | 310,177 |
| Aug 4, 2025 | 26.18 | 26.47 | 25.98 | 26.37 | 26.37 | 0.53% | 478,004 |
| Aug 1, 2025 | 25.93 | 26.32 | 25.59 | 26.23 | 26.23 | 0.96% | 322,887 |
| Jul 31, 2025 | 26.37 | 26.47 | 25.89 | 25.98 | 25.98 | -1.67% | 1,274,413 |