Yeh Chiang Technology Corporation (TPEX:6124)
Taiwan · Delayed Price · Currency is TWD 27.60
-0.20 (-0.72%)
Sep 5, 2025, 1:30 PM CST
Yeh Chiang Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 28.10 | 28.10 | 27.50 | 27.60 | 27.60 | -0.72% | 35,781 |
| Sep 4, 2025 | 27.65 | 28.15 | 27.65 | 27.80 | 27.80 | -1.24% | 29,215 |
| Sep 3, 2025 | 27.70 | 28.50 | 27.70 | 28.15 | 28.15 | 1.26% | 69,933 |
| Sep 2, 2025 | 27.90 | 28.35 | 27.80 | 27.80 | 27.80 | -0.71% | 17,928 |
| Sep 1, 2025 | 28.65 | 28.65 | 28.00 | 28.00 | 28.00 | - | 15,979 |
| Aug 29, 2025 | 28.15 | 28.25 | 28.00 | 28.00 | 28.00 | -1.23% | 20,442 |
| Aug 28, 2025 | 28.20 | 28.65 | 28.20 | 28.35 | 28.35 | 0.35% | 21,144 |
| Aug 27, 2025 | 28.15 | 28.40 | 28.10 | 28.25 | 28.25 | -0.18% | 15,858 |
| Aug 26, 2025 | 27.75 | 28.90 | 27.50 | 28.30 | 28.30 | 2.17% | 91,548 |
| Aug 25, 2025 | 28.05 | 28.05 | 27.65 | 27.70 | 27.70 | -2.12% | 45,171 |
| Aug 22, 2025 | 27.75 | 28.30 | 27.35 | 28.30 | 28.30 | 2.17% | 58,100 |
| Aug 21, 2025 | 27.85 | 28.00 | 27.60 | 27.70 | 27.70 | -0.36% | 47,149 |
| Aug 20, 2025 | 29.00 | 29.00 | 27.60 | 27.80 | 27.80 | -4.14% | 69,963 |
| Aug 19, 2025 | 28.80 | 29.20 | 28.80 | 29.00 | 29.00 | 1.05% | 35,579 |
| Aug 18, 2025 | 28.80 | 28.85 | 28.55 | 28.70 | 28.70 | -0.69% | 69,635 |
| Aug 15, 2025 | 29.05 | 29.05 | 28.80 | 28.90 | 28.90 | -0.17% | 18,656 |
| Aug 14, 2025 | 28.65 | 29.20 | 28.65 | 28.95 | 28.95 | 0.70% | 37,730 |
| Aug 13, 2025 | 28.70 | 28.80 | 28.45 | 28.75 | 28.75 | 0.17% | 56,883 |
| Aug 12, 2025 | 28.90 | 28.90 | 28.00 | 28.70 | 28.70 | -2.21% | 61,847 |
| Aug 11, 2025 | 29.15 | 29.70 | 29.15 | 29.35 | 29.35 | -0.51% | 31,551 |
| Aug 8, 2025 | 29.00 | 29.55 | 29.00 | 29.50 | 29.50 | 2.08% | 29,270 |
| Aug 7, 2025 | 29.20 | 29.30 | 28.90 | 28.90 | 28.90 | -0.34% | 38,954 |
| Aug 6, 2025 | 29.75 | 29.80 | 29.00 | 29.00 | 29.00 | -2.03% | 47,452 |
| Aug 5, 2025 | 29.15 | 30.05 | 29.15 | 29.60 | 29.60 | 2.42% | 51,827 |
| Aug 4, 2025 | 28.90 | 29.35 | 28.90 | 28.90 | 28.90 | -1.03% | 38,549 |
| Aug 1, 2025 | 29.35 | 29.40 | 29.20 | 29.20 | 29.20 | - | 28,168 |
| Jul 31, 2025 | 29.80 | 30.00 | 29.00 | 29.20 | 29.20 | 0.69% | 168,426 |
| Jul 30, 2025 | 29.10 | 29.50 | 29.00 | 29.00 | 29.00 | -0.34% | 32,863 |
| Jul 29, 2025 | 29.60 | 29.75 | 29.05 | 29.10 | 29.10 | -2.02% | 65,965 |
| Jul 28, 2025 | 30.10 | 30.35 | 29.70 | 29.70 | 29.70 | -2.14% | 125,894 |
| Jul 25, 2025 | 30.65 | 30.95 | 30.35 | 30.35 | 30.35 | -0.82% | 27,294 |
| Jul 24, 2025 | 30.55 | 30.75 | 30.55 | 30.60 | 30.60 | 0.16% | 18,896 |
| Jul 23, 2025 | 30.25 | 30.85 | 30.25 | 30.55 | 30.55 | 1.33% | 72,607 |
| Jul 22, 2025 | 32.55 | 32.60 | 30.15 | 30.15 | 30.15 | -7.80% | 244,797 |
| Jul 21, 2025 | 31.75 | 33.25 | 31.75 | 32.70 | 32.70 | 1.71% | 198,868 |
| Jul 18, 2025 | 34.20 | 34.20 | 32.05 | 32.15 | 32.15 | -2.87% | 313,485 |
| Jul 17, 2025 | 33.95 | 34.10 | 32.95 | 33.10 | 33.10 | -3.22% | 314,085 |
| Jul 16, 2025 | 36.20 | 38.40 | 34.10 | 34.20 | 34.20 | -2.15% | 2,489,380 |
| Jul 15, 2025 | 31.80 | 34.95 | 31.80 | 34.95 | 34.95 | 9.91% | 553,306 |
| Jul 14, 2025 | 33.55 | 33.55 | 31.80 | 31.80 | 31.80 | -5.22% | 124,289 |
| Jul 11, 2025 | 33.70 | 34.95 | 32.35 | 33.55 | 33.55 | 4.84% | 450,381 |
| Jul 10, 2025 | 32.45 | 32.45 | 31.35 | 32.00 | 32.00 | -0.16% | 186,959 |
| Jul 9, 2025 | 30.80 | 33.50 | 30.80 | 32.05 | 32.05 | 4.06% | 425,546 |
| Jul 8, 2025 | 31.00 | 31.35 | 30.10 | 30.80 | 30.80 | -2.22% | 327,239 |
| Jul 7, 2025 | 30.10 | 31.50 | 29.65 | 31.50 | 31.50 | 9.95% | 1,048,648 |
| Jul 4, 2025 | 26.65 | 28.65 | 26.65 | 28.65 | 28.65 | 9.98% | 192,684 |
| Jul 3, 2025 | 26.25 | 27.20 | 26.00 | 26.05 | 26.05 | 0.19% | 34,517 |
| Jul 2, 2025 | 26.10 | 26.30 | 26.00 | 26.00 | 26.00 | 1.36% | 12,119 |
| Jul 1, 2025 | 25.75 | 25.85 | 25.65 | 25.65 | 25.65 | -0.39% | 14,811 |
| Jun 30, 2025 | 25.50 | 25.80 | 25.50 | 25.75 | 25.75 | 0.19% | 6,098 |