Yuan High-Tech Development Co., Ltd. (TPEX:5474)
Taiwan · Delayed Price · Currency is TWD 159.50
-2.50 (-1.54%)
Aug 19, 2026, 1:30 PM CST
TPEX:5474 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 163.00 | 166.00 | 159.50 | 159.50 | - | -1.54% | 613,780 |
| Aug 18, 2026 | 163.50 | 163.50 | 158.50 | 162.00 | 162.00 | 0.62% | 343,440 |
| Aug 17, 2026 | 162.00 | 163.50 | 160.50 | 161.00 | 161.00 | -0.31% | 279,099 |
| Aug 14, 2026 | 159.50 | 162.50 | 154.50 | 161.50 | 161.50 | 2.54% | 268,505 |
| Aug 13, 2026 | 159.50 | 160.00 | 156.50 | 157.50 | 157.50 | 0.64% | 195,490 |
| Aug 12, 2026 | 154.50 | 158.00 | 152.50 | 156.50 | 156.50 | 4.33% | 241,921 |
| Aug 11, 2026 | 151.50 | 151.50 | 148.50 | 150.00 | 150.00 | 0.33% | 98,987 |
| Aug 10, 2026 | 146.50 | 153.00 | 146.50 | 149.50 | 149.50 | 2.40% | 214,553 |
| Aug 7, 2026 | 150.00 | 152.50 | 145.50 | 146.00 | 146.00 | -1.68% | 171,758 |
| Aug 6, 2026 | 150.00 | 153.00 | 148.50 | 148.50 | 148.50 | -0.34% | 134,829 |
| Aug 5, 2026 | 149.00 | 151.50 | 146.50 | 149.00 | 149.00 | 0.68% | 215,701 |
| Aug 4, 2026 | 141.50 | 148.50 | 140.50 | 148.00 | 148.00 | 4.96% | 180,729 |
| Aug 3, 2026 | 140.00 | 144.00 | 138.50 | 141.00 | 141.00 | - | 113,102 |
| Jul 31, 2026 | 141.00 | 142.50 | 139.50 | 141.00 | 141.00 | 4.44% | 177,093 |
| Jul 30, 2026 | 128.50 | 136.50 | 127.50 | 135.00 | 135.00 | 2.27% | 217,545 |
| Jul 29, 2026 | 138.50 | 138.50 | 126.00 | 132.00 | 132.00 | -4.35% | 322,281 |
| 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 |