Yuan High-Tech Development Co., Ltd. (TPEX:5474)
Taiwan · Delayed Price · Currency is TWD 118.00
-8.50 (-6.72%)
Nov 6, 2026, 1:30 PM CST
TPEX:5474 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 114.50 | 121.00 | 114.00 | 118.00 | 118.00 | -6.72% | 182,919 |
| Nov 5, 2026 | 131.50 | 133.00 | 126.50 | 126.50 | 126.50 | -3.44% | 95,997 |
| Nov 4, 2026 | 133.50 | 136.00 | 129.50 | 131.00 | 131.00 | -1.13% | 118,415 |
| Nov 3, 2026 | 136.00 | 138.50 | 132.50 | 132.50 | 132.50 | -5.36% | 84,360 |
| Nov 2, 2026 | 141.50 | 142.00 | 138.00 | 140.00 | 140.00 | 1.45% | 53,598 |
| Oct 30, 2026 | 141.50 | 141.50 | 136.00 | 138.00 | 138.00 | -3.83% | 85,184 |
| Oct 29, 2026 | 145.00 | 145.00 | 143.50 | 143.50 | 143.50 | -2.38% | 34,008 |
| Oct 28, 2026 | 149.00 | 149.00 | 145.00 | 147.00 | 147.00 | 1.38% | 60,531 |
| Oct 27, 2026 | 144.50 | 145.50 | 141.50 | 145.00 | 145.00 | 0.69% | 37,839 |
| Oct 22, 2026 | 148.00 | 148.00 | 144.00 | 144.00 | 144.00 | -2.70% | 68,981 |
| Oct 21, 2026 | 149.50 | 149.50 | 147.50 | 148.00 | 148.00 | 0.68% | 41,846 |
| Oct 20, 2026 | 148.00 | 150.50 | 146.50 | 147.00 | 147.00 | - | 69,636 |
| Oct 19, 2026 | 149.00 | 149.00 | 146.00 | 147.00 | 147.00 | -1.67% | 110,483 |
| Oct 16, 2026 | 151.50 | 152.50 | 149.50 | 149.50 | 149.50 | 0.34% | 48,159 |
| Oct 15, 2026 | 152.50 | 153.50 | 148.00 | 149.00 | 149.00 | -4.18% | 165,888 |
| Oct 14, 2026 | 154.00 | 157.50 | 154.00 | 155.50 | 155.50 | 0.97% | 60,975 |
| Oct 13, 2026 | 158.00 | 158.50 | 151.50 | 154.00 | 154.00 | -3.45% | 142,646 |
| Oct 12, 2026 | 158.50 | 160.00 | 156.00 | 159.50 | 159.50 | - | 118,191 |
| Oct 8, 2026 | 159.00 | 162.00 | 159.00 | 159.50 | 159.50 | -0.93% | 64,007 |
| Oct 7, 2026 | 165.50 | 165.50 | 161.00 | 161.00 | 161.00 | -1.23% | 118,514 |
| Oct 6, 2026 | 162.50 | 165.00 | 160.00 | 163.00 | 163.00 | 2.19% | 226,788 |
| Oct 5, 2026 | 161.50 | 162.50 | 159.00 | 159.50 | 159.50 | -1.24% | 182,935 |
| Oct 2, 2026 | 163.50 | 164.00 | 161.00 | 161.50 | 161.50 | -2.12% | 127,695 |
| Oct 1, 2026 | 164.50 | 165.50 | 163.00 | 165.00 | 165.00 | 0.61% | 165,557 |
| Sep 30, 2026 | 160.00 | 165.00 | 158.50 | 164.00 | 164.00 | 3.80% | 214,035 |
| Sep 29, 2026 | 161.00 | 162.00 | 157.50 | 158.00 | 158.00 | -1.86% | 111,015 |
| Sep 24, 2026 | 163.00 | 163.00 | 160.00 | 161.00 | 161.00 | -1.53% | 126,408 |
| Sep 23, 2026 | 166.00 | 167.00 | 163.00 | 163.50 | 163.50 | -1.51% | 141,202 |
| Sep 22, 2026 | 168.50 | 169.00 | 164.00 | 166.00 | 166.00 | -1.48% | 353,891 |
| Sep 21, 2026 | 166.00 | 171.00 | 165.00 | 168.50 | 168.50 | 3.69% | 598,281 |
| Sep 18, 2026 | 156.00 | 163.00 | 154.50 | 162.50 | 162.50 | 5.18% | 525,616 |
| Sep 17, 2026 | 153.00 | 155.50 | 152.00 | 154.50 | 154.50 | 1.64% | 293,212 |
| Sep 16, 2026 | 150.50 | 152.50 | 150.50 | 152.00 | 152.00 | 1.00% | 90,063 |
| Sep 15, 2026 | 151.50 | 152.50 | 150.00 | 150.50 | 150.50 | -0.66% | 111,520 |
| Sep 14, 2026 | 147.50 | 152.50 | 147.50 | 151.50 | 151.50 | 1.00% | 130,193 |
| Sep 11, 2026 | 148.00 | 151.50 | 147.00 | 150.00 | 150.00 | 1.01% | 135,730 |
| Sep 10, 2026 | 152.00 | 152.00 | 147.00 | 148.50 | 148.50 | -3.57% | 310,009 |
| Sep 9, 2026 | 154.00 | 154.50 | 153.00 | 154.00 | 154.00 | 0.98% | 134,446 |
| Sep 8, 2026 | 153.00 | 155.50 | 151.00 | 152.50 | 152.50 | 0.33% | 216,086 |
| Sep 7, 2026 | 149.50 | 152.00 | 147.00 | 152.00 | 152.00 | 2.01% | 157,189 |
| Sep 4, 2026 | 148.00 | 149.00 | 146.00 | 149.00 | 149.00 | 2.05% | 114,865 |
| Sep 3, 2026 | 153.00 | 153.00 | 146.00 | 146.00 | 146.00 | -2.99% | 152,501 |
| Sep 2, 2026 | 153.50 | 154.50 | 150.00 | 150.50 | 150.50 | -0.66% | 90,407 |
| Sep 1, 2026 | 154.00 | 154.50 | 151.50 | 151.50 | 151.50 | 0.66% | 56,397 |
| Aug 31, 2026 | 155.00 | 155.00 | 150.50 | 150.50 | 150.50 | -1.95% | 77,201 |
| Aug 28, 2026 | 155.00 | 156.00 | 153.00 | 153.50 | 153.50 | 0.33% | 69,227 |
| Aug 27, 2026 | 156.50 | 156.50 | 153.00 | 153.00 | 153.00 | 0.66% | 105,786 |
| Aug 26, 2026 | 155.00 | 157.00 | 151.50 | 152.00 | 152.00 | 1.00% | 145,845 |
| Aug 25, 2026 | 151.00 | 152.00 | 148.50 | 150.50 | 150.50 | -1.95% | 86,838 |
| Aug 24, 2026 | 156.50 | 156.50 | 153.00 | 153.50 | 153.50 | - | 141,656 |