Yuan High-Tech Development Co., Ltd. (TPEX:5474)
Taiwan · Delayed Price · Currency is TWD 158.00
-3.00 (-1.86%)
Sep 29, 2026, 1:30 PM CST
TPEX:5474 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 20, 2026 | 156.00 | 163.00 | 154.50 | 162.50 | 162.50 | - | 90,616 |
| 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 |
| Aug 21, 2026 | 159.00 | 162.00 | 153.50 | 153.50 | 153.50 | -3.15% | 169,670 |
| Aug 20, 2026 | 161.50 | 162.50 | 157.00 | 158.50 | 158.50 | -0.63% | 174,462 |
| Aug 19, 2026 | 163.00 | 166.00 | 159.50 | 159.50 | 159.50 | -1.54% | 613,880 |
| 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% | 278,728 |
| 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 |