Yuan High-Tech Development Co., Ltd. (TPEX:5474)
Taiwan · Delayed Price · Currency is TWD 189.00
+5.00 (2.72%)
Sep 5, 2025, 1:30 PM CST
TPEX:5474 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 186.00 | 192.00 | 185.50 | 189.00 | 189.00 | 2.72% | 622,650 |
| Sep 4, 2025 | 192.00 | 193.00 | 183.00 | 184.00 | 184.00 | -3.16% | 794,176 |
| Sep 3, 2025 | 190.50 | 196.00 | 190.00 | 190.00 | 190.00 | -0.78% | 759,899 |
| Sep 2, 2025 | 203.50 | 206.50 | 186.00 | 191.50 | 191.50 | -3.53% | 2,788,408 |
| Sep 1, 2025 | 193.00 | 198.50 | 187.00 | 198.50 | 198.50 | 2.06% | 1,627,487 |
| Aug 29, 2025 | 190.00 | 204.00 | 189.00 | 194.50 | 194.50 | 3.46% | 2,768,936 |
| Aug 28, 2025 | 188.50 | 196.00 | 186.50 | 188.00 | 188.00 | 0.53% | 2,298,434 |
| Aug 27, 2025 | 191.50 | 192.00 | 186.00 | 187.00 | 187.00 | -0.80% | 1,041,128 |
| Aug 26, 2025 | 183.50 | 191.50 | 182.50 | 188.50 | 188.50 | 1.89% | 1,154,603 |
| Aug 25, 2025 | 182.00 | 189.50 | 182.00 | 185.00 | 185.00 | 5.71% | 1,634,626 |
| Aug 22, 2025 | 180.50 | 181.50 | 174.50 | 175.00 | 175.00 | -2.51% | 479,954 |
| Aug 21, 2025 | 184.00 | 187.00 | 177.50 | 179.50 | 179.50 | -1.91% | 1,012,947 |
| Aug 20, 2025 | 182.00 | 188.00 | 180.50 | 183.00 | 183.00 | -0.27% | 1,007,309 |
| Aug 19, 2025 | 191.00 | 192.00 | 183.00 | 183.50 | 183.50 | -3.93% | 1,520,901 |
| Aug 18, 2025 | 187.00 | 193.50 | 187.00 | 191.00 | 191.00 | 8.52% | 3,563,011 |
| Aug 15, 2025 | 163.00 | 177.50 | 162.50 | 176.00 | 176.00 | 7.65% | 1,635,376 |
| Aug 14, 2025 | 165.50 | 166.50 | 161.50 | 163.50 | 163.50 | -1.21% | 325,869 |
| Aug 13, 2025 | 163.00 | 169.50 | 162.50 | 165.50 | 165.50 | 2.80% | 950,761 |
| Aug 12, 2025 | 163.00 | 163.00 | 160.50 | 161.00 | 161.00 | -0.62% | 187,058 |
| Aug 11, 2025 | 163.00 | 166.50 | 162.00 | 162.00 | 162.00 | -0.61% | 435,321 |
| Aug 8, 2025 | 159.50 | 164.00 | 158.00 | 163.00 | 163.00 | 3.16% | 569,488 |
| Aug 7, 2025 | 160.00 | 160.50 | 158.00 | 158.00 | 158.00 | -0.32% | 270,613 |
| Aug 6, 2025 | 163.00 | 163.50 | 157.50 | 158.50 | 158.50 | -5.93% | 957,320 |
| Aug 5, 2025 | 165.00 | 172.00 | 165.00 | 168.50 | 168.50 | 3.06% | 921,476 |
| Aug 4, 2025 | 159.50 | 165.50 | 159.00 | 163.50 | 163.50 | 1.24% | 326,794 |
| Aug 1, 2025 | 155.50 | 162.50 | 154.50 | 161.50 | 161.50 | 1.89% | 287,069 |
| Jul 31, 2025 | 161.00 | 161.00 | 158.00 | 158.50 | 158.50 | -0.94% | 140,453 |
| Jul 30, 2025 | 159.50 | 161.00 | 158.50 | 160.00 | 160.00 | 0.95% | 171,101 |
| Jul 29, 2025 | 162.00 | 163.50 | 158.50 | 158.50 | 158.50 | -2.16% | 299,159 |
| Jul 28, 2025 | 158.00 | 162.50 | 155.50 | 162.00 | 162.00 | 2.53% | 438,491 |
| Jul 25, 2025 | 158.50 | 158.50 | 156.50 | 158.00 | 158.00 | 0.32% | 97,721 |
| Jul 24, 2025 | 159.50 | 160.00 | 157.00 | 157.50 | 157.50 | - | 142,532 |
| Jul 23, 2025 | 157.50 | 162.50 | 157.00 | 157.50 | 157.50 | 1.94% | 389,585 |
| Jul 22, 2025 | 161.50 | 161.50 | 153.00 | 154.50 | 154.50 | -2.83% | 338,188 |
| Jul 21, 2025 | 161.00 | 161.00 | 159.00 | 159.00 | 159.00 | -0.63% | 180,386 |
| Jul 18, 2025 | 162.00 | 165.50 | 160.00 | 160.00 | 160.00 | - | 634,089 |
| Jul 17, 2025 | 160.50 | 163.50 | 159.50 | 160.00 | 160.00 | 0.95% | 256,671 |
| Jul 16, 2025 | 158.00 | 160.00 | 157.50 | 158.50 | 158.50 | 0.32% | 149,822 |
| Jul 15, 2025 | 157.50 | 159.00 | 157.50 | 158.00 | 158.00 | 0.64% | 118,118 |
| Jul 14, 2025 | 160.50 | 161.00 | 157.00 | 157.00 | 157.00 | -1.88% | 184,774 |
| Jul 11, 2025 | 164.00 | 167.00 | 160.00 | 160.00 | 160.00 | 2.24% | 911,656 |
| Jul 10, 2025 | 155.00 | 156.50 | 152.00 | 156.50 | 156.50 | 2.62% | 239,861 |
| Jul 9, 2025 | 151.50 | 153.50 | 151.00 | 152.50 | 152.50 | 1.67% | 75,716 |
| Jul 8, 2025 | 150.50 | 152.00 | 149.50 | 150.00 | 150.00 | -1.32% | 171,031 |
| Jul 7, 2025 | 153.00 | 156.00 | 151.00 | 152.00 | 152.00 | -1.62% | 169,697 |
| Jul 4, 2025 | 159.00 | 160.50 | 153.50 | 154.50 | 154.50 | -2.83% | 316,349 |
| Jul 3, 2025 | 161.50 | 161.50 | 159.00 | 159.00 | 159.00 | - | 133,733 |
| Jul 2, 2025 | 159.00 | 161.00 | 158.50 | 159.00 | 159.00 | - | 137,247 |
| Jul 1, 2025 | 162.00 | 163.50 | 159.00 | 159.00 | 159.00 | -3.93% | 496,876 |
| Jun 30, 2025 | 164.50 | 168.00 | 162.50 | 165.50 | 161.50 | 1.53% | 483,710 |