Yuan High-Tech Development Co., Ltd. (TPEX:5474)
Taiwan · Delayed Price · Currency is TWD 165.50
-6.50 (-3.78%)
May 8, 2026, 1:30 PM CST
TPEX:5474 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 171.00 | 171.00 | 164.00 | 165.50 | 165.50 | -3.78% | 608,990 |
| May 7, 2026 | 178.50 | 178.50 | 170.00 | 172.00 | 172.00 | -1.99% | 733,211 |
| May 6, 2026 | 180.00 | 185.00 | 170.50 | 175.50 | 175.50 | -0.57% | 2,437,645 |
| May 5, 2026 | 163.00 | 178.00 | 161.50 | 176.50 | 176.50 | 7.29% | 2,475,900 |
| May 4, 2026 | 160.00 | 169.00 | 158.00 | 164.50 | 164.50 | 6.82% | 2,935,856 |
| Apr 30, 2026 | 140.50 | 154.00 | 140.00 | 154.00 | 154.00 | 10.00% | 1,447,904 |
| Apr 29, 2026 | 138.00 | 142.00 | 138.00 | 140.00 | 140.00 | 1.45% | 171,429 |
| Apr 28, 2026 | 136.50 | 140.50 | 135.50 | 138.00 | 138.00 | - | 108,764 |
| Apr 27, 2026 | 136.50 | 141.50 | 134.00 | 138.00 | 138.00 | 1.85% | 181,756 |
| Apr 24, 2026 | 136.00 | 141.00 | 135.00 | 135.50 | 135.50 | -1.45% | 117,667 |
| Apr 23, 2026 | 147.50 | 147.50 | 136.00 | 137.50 | 137.50 | -5.50% | 216,617 |
| Apr 22, 2026 | 142.00 | 146.50 | 142.00 | 145.50 | 145.50 | 1.39% | 141,139 |
| Apr 21, 2026 | 146.00 | 147.00 | 140.00 | 143.50 | 143.50 | -0.69% | 333,542 |
| Apr 20, 2026 | 148.50 | 148.50 | 144.00 | 144.50 | 144.50 | -2.03% | 148,195 |
| Apr 17, 2026 | 146.50 | 151.50 | 144.00 | 147.50 | 147.50 | 1.72% | 561,151 |
| Apr 16, 2026 | 145.50 | 146.50 | 144.00 | 145.00 | 145.00 | - | 198,706 |
| Apr 15, 2026 | 142.00 | 147.50 | 139.00 | 145.00 | 145.00 | 2.47% | 333,237 |
| Apr 14, 2026 | 145.50 | 146.00 | 141.00 | 141.50 | 141.50 | -3.08% | 248,990 |
| Apr 13, 2026 | 134.50 | 148.00 | 130.00 | 146.00 | 146.00 | 6.57% | 501,979 |
| Apr 10, 2026 | 136.00 | 139.00 | 136.00 | 137.00 | 137.00 | 0.37% | 87,920 |
| Apr 9, 2026 | 136.50 | 138.50 | 135.00 | 136.50 | 136.50 | 1.11% | 180,361 |
| Apr 8, 2026 | 135.00 | 137.00 | 134.50 | 135.00 | 135.00 | 0.37% | 218,756 |
| Apr 7, 2026 | 128.00 | 136.50 | 126.00 | 134.50 | 134.50 | 6.32% | 216,155 |
| Apr 2, 2026 | 129.50 | 129.50 | 126.50 | 126.50 | 126.50 | -2.69% | 58,651 |
| Apr 1, 2026 | 128.50 | 131.00 | 128.50 | 130.00 | 130.00 | 2.36% | 59,148 |
| Mar 31, 2026 | 132.00 | 132.00 | 125.50 | 127.00 | 127.00 | -2.68% | 91,887 |
| Mar 30, 2026 | 131.00 | 131.50 | 128.50 | 130.50 | 130.50 | -2.97% | 118,598 |
| Mar 27, 2026 | 135.00 | 136.00 | 132.50 | 134.50 | 134.50 | 0.37% | 134,090 |
| Mar 26, 2026 | 135.00 | 135.00 | 132.50 | 134.00 | 134.00 | -0.37% | 72,159 |
| Mar 25, 2026 | 132.50 | 136.00 | 132.50 | 134.50 | 134.50 | 1.89% | 63,583 |
| Mar 24, 2026 | 135.50 | 135.50 | 132.00 | 132.00 | 132.00 | -0.38% | 82,685 |
| Mar 23, 2026 | 134.50 | 136.00 | 132.00 | 132.50 | 132.50 | -2.93% | 98,319 |
| Mar 20, 2026 | 139.00 | 140.50 | 136.50 | 136.50 | 136.50 | -1.80% | 135,133 |
| Mar 19, 2026 | 141.50 | 141.50 | 139.00 | 139.00 | 139.00 | -2.11% | 153,693 |
| Mar 18, 2026 | 146.00 | 146.00 | 141.50 | 142.00 | 142.00 | -1.39% | 125,047 |
| Mar 17, 2026 | 147.00 | 147.00 | 143.00 | 144.00 | 144.00 | -0.69% | 126,124 |
| Mar 16, 2026 | 144.50 | 146.50 | 142.00 | 145.00 | 145.00 | 1.75% | 401,580 |
| Mar 13, 2026 | 142.00 | 143.00 | 140.50 | 142.50 | 142.50 | - | 106,631 |
| Mar 12, 2026 | 138.00 | 144.50 | 136.50 | 142.50 | 142.50 | 2.15% | 256,694 |
| Mar 11, 2026 | 139.50 | 141.00 | 138.50 | 139.50 | 139.50 | 1.09% | 178,495 |
| Mar 10, 2026 | 139.00 | 139.00 | 136.00 | 138.00 | 138.00 | 2.99% | 85,728 |
| Mar 9, 2026 | 137.50 | 137.50 | 130.00 | 134.00 | 134.00 | -5.63% | 170,529 |
| Mar 6, 2026 | 142.00 | 143.00 | 139.00 | 142.00 | 142.00 | -0.35% | 72,326 |
| Mar 5, 2026 | 143.50 | 144.50 | 142.50 | 142.50 | 142.50 | 2.15% | 120,553 |
| Mar 4, 2026 | 142.00 | 142.50 | 138.50 | 139.50 | 139.50 | -3.13% | 185,963 |
| Mar 3, 2026 | 150.00 | 152.00 | 144.00 | 144.00 | 144.00 | -4.00% | 158,550 |
| Mar 2, 2026 | 148.50 | 152.50 | 148.00 | 150.00 | 150.00 | -0.99% | 97,627 |
| Feb 26, 2026 | 150.50 | 152.50 | 149.00 | 151.50 | 151.50 | 1.68% | 113,111 |
| Feb 25, 2026 | 153.00 | 153.00 | 149.00 | 149.00 | 149.00 | -2.30% | 137,794 |
| Feb 24, 2026 | 155.00 | 155.00 | 151.50 | 152.50 | 152.50 | -0.33% | 106,016 |