Yuan High-Tech Development Co., Ltd. (TPEX:5474)
Taiwan · Delayed Price · Currency is TWD 159.50
+5.00 (3.24%)
Dec 31, 2025, 1:30 PM CST
TPEX:5474 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 12, 2025 | 163.00 | 165.00 | 163.00 | 163.00 | 163.00 | 0.62% | 136,350 |
| Dec 11, 2025 | 166.50 | 168.00 | 162.00 | 162.00 | 162.00 | -2.99% | 265,468 |
| Dec 10, 2025 | 171.00 | 171.00 | 167.00 | 167.00 | 167.00 | -1.47% | 126,726 |
| Dec 9, 2025 | 170.00 | 172.50 | 168.00 | 169.50 | 169.50 | 0.89% | 199,419 |
| Dec 8, 2025 | 167.50 | 169.00 | 166.50 | 168.00 | 168.00 | -0.59% | 189,733 |
| Dec 5, 2025 | 171.00 | 177.50 | 168.00 | 169.00 | 169.00 | 2.42% | 1,436,483 |
| Dec 4, 2025 | 166.00 | 172.00 | 164.00 | 165.00 | 165.00 | 0.92% | 503,094 |
| Dec 3, 2025 | 160.50 | 164.50 | 159.00 | 163.50 | 163.50 | 3.15% | 211,984 |
| Dec 2, 2025 | 159.00 | 159.00 | 158.00 | 158.50 | 158.50 | - | 90,154 |
| Dec 1, 2025 | 162.50 | 162.50 | 158.50 | 158.50 | 158.50 | -2.76% | 191,551 |
| Nov 28, 2025 | 167.00 | 167.00 | 162.50 | 163.00 | 163.00 | - | 134,194 |
| Nov 27, 2025 | 167.00 | 168.50 | 163.00 | 163.00 | 163.00 | -2.40% | 198,802 |
| Nov 26, 2025 | 165.00 | 168.50 | 165.00 | 167.00 | 167.00 | 1.52% | 254,407 |
| Nov 25, 2025 | 165.00 | 169.00 | 164.00 | 164.50 | 164.50 | 4.11% | 680,114 |
| Nov 24, 2025 | 157.00 | 159.00 | 155.50 | 158.00 | 158.00 | 1.94% | 214,081 |
| Nov 21, 2025 | 156.00 | 157.50 | 154.00 | 155.00 | 155.00 | -1.27% | 187,484 |
| Nov 20, 2025 | 157.00 | 159.50 | 156.00 | 157.00 | 157.00 | 2.28% | 184,868 |
| Nov 19, 2025 | 155.00 | 156.50 | 153.00 | 153.50 | 153.50 | - | 122,075 |
| Nov 18, 2025 | 160.00 | 160.00 | 152.50 | 153.50 | 153.50 | -3.46% | 320,892 |
| Nov 17, 2025 | 159.00 | 160.00 | 156.50 | 159.00 | 159.00 | 0.63% | 187,633 |
| Nov 14, 2025 | 160.50 | 160.50 | 157.50 | 158.00 | 158.00 | -1.56% | 208,805 |
| Nov 13, 2025 | 158.00 | 162.00 | 153.00 | 160.50 | 160.50 | 0.63% | 486,352 |
| Nov 12, 2025 | 162.00 | 164.50 | 158.50 | 159.50 | 159.50 | -1.85% | 447,920 |
| Nov 11, 2025 | 168.00 | 169.00 | 160.50 | 162.50 | 162.50 | -6.61% | 678,069 |
| Nov 10, 2025 | 176.50 | 180.00 | 170.00 | 174.00 | 174.00 | - | 479,998 |
| Nov 7, 2025 | 173.00 | 176.00 | 170.50 | 174.00 | 174.00 | 0.58% | 405,677 |
| Nov 6, 2025 | 167.50 | 175.50 | 166.50 | 173.00 | 173.00 | 4.53% | 334,029 |
| Nov 5, 2025 | 161.50 | 166.50 | 161.50 | 165.50 | 165.50 | -0.90% | 113,390 |
| Nov 4, 2025 | 172.00 | 173.00 | 167.00 | 167.00 | 167.00 | -2.91% | 177,111 |
| Nov 3, 2025 | 170.00 | 176.00 | 167.50 | 172.00 | 172.00 | 1.47% | 316,534 |
| Oct 31, 2025 | 166.50 | 170.00 | 166.50 | 169.50 | 169.50 | 1.19% | 95,475 |
| Oct 30, 2025 | 171.50 | 172.00 | 167.00 | 167.50 | 167.50 | -1.76% | 185,258 |
| Oct 29, 2025 | 172.50 | 173.50 | 170.00 | 170.50 | 170.50 | -0.29% | 165,748 |
| Oct 28, 2025 | 173.00 | 173.00 | 168.00 | 171.00 | 171.00 | - | 157,579 |
| Oct 27, 2025 | 171.50 | 171.50 | 167.50 | 171.00 | 171.00 | 0.88% | 155,710 |
| Oct 23, 2025 | 172.00 | 173.50 | 169.00 | 169.50 | 169.50 | -2.02% | 188,758 |
| Oct 22, 2025 | 174.00 | 176.00 | 172.00 | 173.00 | 173.00 | 0.29% | 148,523 |
| Oct 21, 2025 | 167.50 | 176.00 | 167.50 | 172.50 | 172.50 | 3.92% | 458,681 |
| Oct 20, 2025 | 167.00 | 167.50 | 165.00 | 166.00 | 166.00 | 0.30% | 156,847 |