Yuan High-Tech Development Co., Ltd. (TPEX:5474)
Taiwan · Delayed Price · Currency is TWD 132.00
-6.00 (-4.35%)
Jul 29, 2026, 1:30 PM CST
TPEX:5474 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 138.50 | 138.50 | 126.00 | 131.50 | 131.50 | -4.71% | 317,081 |
| Jul 28, 2026 | 144.50 | 144.50 | 138.00 | 138.00 | 138.00 | -5.80% | 119,655 |
| Jul 27, 2026 | 151.00 | 151.00 | 145.50 | 146.50 | 146.50 | -2.01% | 104,938 |
| Jul 24, 2026 | 147.50 | 151.50 | 146.00 | 149.50 | 149.50 | - | 140,015 |
| Jul 23, 2026 | 151.00 | 153.00 | 148.00 | 149.50 | 149.50 | - | 141,683 |
| Jul 22, 2026 | 145.50 | 151.00 | 144.50 | 149.50 | 149.50 | 3.46% | 232,334 |
| Jul 21, 2026 | 142.50 | 147.50 | 142.50 | 144.50 | 144.50 | 2.48% | 175,107 |
| Jul 20, 2026 | 144.50 | 147.50 | 137.00 | 141.00 | 141.00 | -2.42% | 144,286 |
| Jul 17, 2026 | 151.50 | 151.50 | 142.50 | 144.50 | 144.50 | -4.62% | 321,016 |
| Jul 16, 2026 | 156.00 | 156.00 | 151.50 | 151.50 | 151.50 | -2.88% | 85,592 |
| Jul 15, 2026 | 158.00 | 158.00 | 152.50 | 156.00 | 156.00 | 2.30% | 131,125 |
| Jul 14, 2026 | 159.50 | 159.50 | 147.00 | 152.50 | 152.50 | -4.09% | 241,823 |
| Jul 13, 2026 | 164.50 | 164.50 | 159.00 | 159.00 | 159.00 | -0.93% | 177,654 |
| Jul 9, 2026 | 164.00 | 165.00 | 160.00 | 160.50 | 160.50 | -0.31% | 127,900 |
| Jul 8, 2026 | 164.50 | 166.00 | 160.00 | 161.00 | 161.00 | -0.92% | 151,695 |
| Jul 7, 2026 | 173.00 | 174.00 | 162.50 | 162.50 | 162.50 | -6.34% | 392,306 |
| Jul 6, 2026 | 171.00 | 178.00 | 168.00 | 173.50 | 173.50 | 1.76% | 473,018 |
| Jul 3, 2026 | 168.00 | 177.00 | 167.50 | 170.50 | 170.50 | 1.79% | 437,650 |
| Jul 2, 2026 | 163.00 | 173.00 | 163.00 | 167.50 | 167.50 | 2.76% | 356,206 |
| Jul 1, 2026 | 165.00 | 166.00 | 163.00 | 163.00 | 163.00 | -0.61% | 186,437 |
| Jun 30, 2026 | 166.00 | 169.00 | 165.00 | 168.00 | 164.00 | 2.44% | 212,095 |
| Jun 29, 2026 | 163.00 | 166.50 | 162.50 | 164.00 | 160.10 | 0.92% | 101,865 |
| Jun 26, 2026 | 173.50 | 173.50 | 162.00 | 162.50 | 158.63 | -4.97% | 290,468 |
| Jun 25, 2026 | 175.00 | 178.00 | 170.00 | 171.00 | 166.93 | -0.87% | 371,115 |
| Jun 24, 2026 | 169.00 | 173.50 | 169.00 | 172.50 | 168.39 | 0.88% | 219,325 |
| Jun 23, 2026 | 179.50 | 182.50 | 171.00 | 171.00 | 166.93 | -4.74% | 423,847 |
| Jun 22, 2026 | 185.50 | 188.00 | 178.00 | 179.50 | 175.23 | -4.52% | 728,707 |
| Jun 18, 2026 | 190.00 | 191.00 | 186.00 | 188.00 | 183.52 | 3.87% | 1,234,871 |
| Jun 17, 2026 | 174.50 | 181.00 | 174.00 | 181.00 | 176.69 | 3.72% | 527,250 |
| Jun 16, 2026 | 177.50 | 180.00 | 173.50 | 174.50 | 170.35 | -0.85% | 473,696 |
| Jun 15, 2026 | 176.50 | 178.00 | 175.00 | 176.00 | 171.81 | 0.57% | 421,079 |
| Jun 12, 2026 | 179.00 | 181.00 | 175.00 | 175.00 | 170.83 | -0.85% | 757,235 |
| Jun 11, 2026 | 175.50 | 179.50 | 174.00 | 176.50 | 172.30 | 0.57% | 712,810 |
| Jun 10, 2026 | 171.50 | 183.00 | 170.00 | 175.50 | 171.32 | 2.33% | 988,981 |
| Jun 9, 2026 | 172.50 | 174.00 | 168.00 | 171.50 | 167.42 | 3.00% | 280,147 |
| Jun 8, 2026 | 158.00 | 167.00 | 158.00 | 166.50 | 162.54 | -5.13% | 366,400 |
| Jun 5, 2026 | 174.50 | 180.50 | 172.50 | 175.50 | 171.32 | -0.28% | 516,665 |
| Jun 4, 2026 | 178.50 | 179.00 | 174.00 | 176.00 | 171.81 | -2.76% | 530,396 |
| Jun 3, 2026 | 187.00 | 187.00 | 180.50 | 181.00 | 176.69 | -3.21% | 898,523 |
| Jun 2, 2026 | 200.50 | 201.50 | 182.50 | 187.00 | 182.55 | -5.56% | 2,822,752 |
| Jun 1, 2026 | 190.50 | 198.00 | 187.00 | 198.00 | 193.29 | 10.00% | 5,383,287 |
| May 29, 2026 | 173.00 | 180.00 | 173.00 | 180.00 | 175.71 | 9.76% | 2,184,106 |
| May 28, 2026 | 165.00 | 167.50 | 159.00 | 164.00 | 160.10 | -0.61% | 286,082 |
| May 27, 2026 | 171.00 | 172.00 | 163.50 | 165.00 | 161.07 | -2.37% | 394,375 |
| May 26, 2026 | 170.00 | 174.50 | 168.50 | 169.00 | 164.98 | -0.29% | 624,401 |
| May 25, 2026 | 172.50 | 173.00 | 169.50 | 169.50 | 165.46 | -1.74% | 472,586 |
| May 22, 2026 | 175.00 | 175.00 | 171.00 | 172.50 | 168.39 | 2.07% | 994,249 |
| May 21, 2026 | 166.00 | 172.00 | 165.50 | 169.00 | 164.98 | 2.11% | 620,696 |
| May 20, 2026 | 161.00 | 167.00 | 161.00 | 165.50 | 161.56 | 2.48% | 420,199 |
| May 19, 2026 | 163.00 | 169.50 | 161.00 | 161.50 | 157.65 | -1.82% | 365,587 |