Yuan High-Tech Development Co., Ltd. (TPEX:5474)
Taiwan · Delayed Price · Currency is TWD 142.00
-0.50 (-0.35%)
At close: Mar 6, 2026
TPEX:5474 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 142.00 | 143.00 | 139.00 | 142.00 | 142.00 | -0.35% | 72,326 |
| Mar 5, 2026 | 143.50 | 144.50 | 142.50 | 142.50 | 142.50 | 2.15% | 120,553 |
| Mar 4, 2026 | 142.00 | 142.50 | 138.50 | 139.50 | 139.50 | -3.13% | 185,963 |
| Mar 3, 2026 | 150.00 | 152.00 | 144.00 | 144.00 | 144.00 | -4.00% | 158,550 |
| Mar 2, 2026 | 148.50 | 152.50 | 148.00 | 150.00 | 150.00 | -0.99% | 97,627 |
| Feb 26, 2026 | 150.50 | 152.50 | 149.00 | 151.50 | 151.50 | 1.68% | 113,111 |
| Feb 25, 2026 | 153.00 | 153.00 | 149.00 | 149.00 | 149.00 | -2.30% | 137,794 |
| Feb 24, 2026 | 155.00 | 155.00 | 151.50 | 152.50 | 152.50 | -0.33% | 106,016 |
| Feb 23, 2026 | 149.00 | 154.00 | 147.00 | 153.00 | 153.00 | 4.08% | 167,175 |
| Feb 11, 2026 | 148.00 | 149.00 | 147.00 | 147.00 | 147.00 | -0.68% | 81,862 |
| Feb 10, 2026 | 148.50 | 149.50 | 147.50 | 148.00 | 148.00 | - | 78,086 |
| Feb 9, 2026 | 150.00 | 150.50 | 148.00 | 148.00 | 148.00 | - | 105,438 |
| Feb 6, 2026 | 150.00 | 150.00 | 147.50 | 148.00 | 148.00 | -1.99% | 139,532 |
| Feb 5, 2026 | 152.50 | 154.00 | 150.50 | 151.00 | 151.00 | -1.95% | 115,034 |
| Feb 4, 2026 | 152.00 | 155.50 | 151.00 | 154.00 | 154.00 | 1.65% | 181,670 |
| Feb 3, 2026 | 154.00 | 155.00 | 150.50 | 151.50 | 151.50 | - | 138,188 |
| Feb 2, 2026 | 156.00 | 156.00 | 151.00 | 151.50 | 151.50 | -2.88% | 195,127 |
| Jan 30, 2026 | 161.00 | 161.00 | 155.00 | 156.00 | 156.00 | -2.80% | 273,797 |
| Jan 29, 2026 | 166.00 | 167.50 | 159.00 | 160.50 | 160.50 | -2.43% | 331,665 |
| Jan 28, 2026 | 163.00 | 164.50 | 161.00 | 164.50 | 164.50 | 2.49% | 249,290 |
| Jan 27, 2026 | 164.00 | 164.00 | 160.50 | 160.50 | 160.50 | -2.13% | 181,189 |
| Jan 26, 2026 | 161.00 | 167.00 | 160.00 | 164.00 | 164.00 | 2.50% | 273,243 |
| Jan 23, 2026 | 162.00 | 165.50 | 160.00 | 160.00 | 160.00 | 0.63% | 255,837 |
| Jan 22, 2026 | 159.50 | 160.50 | 158.00 | 159.00 | 159.00 | 0.63% | 113,211 |
| Jan 21, 2026 | 160.50 | 164.00 | 157.00 | 158.00 | 158.00 | -2.77% | 269,984 |
| Jan 20, 2026 | 163.50 | 165.50 | 162.50 | 162.50 | 162.50 | -0.91% | 140,387 |
| Jan 19, 2026 | 167.00 | 168.00 | 163.50 | 164.00 | 164.00 | -1.80% | 250,435 |
| Jan 16, 2026 | 167.50 | 170.50 | 165.00 | 167.00 | 167.00 | 0.91% | 360,164 |
| Jan 15, 2026 | 167.00 | 167.00 | 165.00 | 165.50 | 165.50 | -0.90% | 156,031 |
| Jan 14, 2026 | 163.50 | 169.00 | 163.50 | 167.00 | 167.00 | 2.77% | 678,371 |
| Jan 13, 2026 | 162.50 | 163.50 | 160.00 | 162.50 | 162.50 | 0.62% | 320,590 |
| Jan 12, 2026 | 161.50 | 162.00 | 160.50 | 161.50 | 161.50 | 0.62% | 162,642 |
| Jan 9, 2026 | 163.00 | 164.00 | 159.50 | 160.50 | 160.50 | -0.62% | 317,225 |
| Jan 8, 2026 | 162.50 | 163.00 | 160.00 | 161.50 | 161.50 | - | 271,904 |
| Jan 7, 2026 | 160.00 | 163.50 | 156.00 | 161.50 | 161.50 | 0.94% | 487,211 |
| Jan 6, 2026 | 157.00 | 161.50 | 155.50 | 160.00 | 160.00 | 2.24% | 363,982 |
| Jan 5, 2026 | 162.50 | 162.50 | 156.00 | 156.50 | 156.50 | -2.80% | 191,749 |
| Jan 2, 2026 | 162.50 | 162.50 | 159.00 | 161.00 | 161.00 | 0.94% | 373,932 |
| Dec 31, 2025 | 155.00 | 161.00 | 152.50 | 159.50 | 159.50 | 3.24% | 346,557 |
| Dec 30, 2025 | 157.00 | 157.00 | 153.00 | 154.50 | 154.50 | -1.28% | 142,321 |
| Dec 29, 2025 | 155.50 | 158.00 | 155.50 | 156.50 | 156.50 | 0.32% | 123,856 |
| Dec 26, 2025 | 156.00 | 157.50 | 155.50 | 156.00 | 156.00 | - | 94,426 |
| Dec 24, 2025 | 157.00 | 158.50 | 155.00 | 156.00 | 156.00 | -0.64% | 118,880 |
| Dec 23, 2025 | 158.50 | 161.50 | 156.00 | 157.00 | 157.00 | -1.26% | 177,080 |
| Dec 22, 2025 | 159.50 | 159.50 | 157.00 | 159.00 | 159.00 | 1.27% | 83,330 |
| Dec 19, 2025 | 159.50 | 160.00 | 156.00 | 157.00 | 157.00 | - | 94,113 |
| Dec 18, 2025 | 159.50 | 159.50 | 157.00 | 157.00 | 157.00 | -0.95% | 106,910 |
| Dec 17, 2025 | 161.50 | 161.50 | 158.50 | 158.50 | 158.50 | -0.94% | 94,855 |
| Dec 16, 2025 | 164.50 | 164.50 | 158.50 | 160.00 | 160.00 | -2.74% | 145,479 |
| Dec 15, 2025 | 160.50 | 164.50 | 160.50 | 164.50 | 164.50 | 0.92% | 117,576 |