Yeh Chiang Technology Corporation (TPEX:6124)
Taiwan · Delayed Price · Currency is TWD 28.70
-0.65 (-2.21%)
Aug 12, 2025, 1:30 PM CST
Yeh Chiang Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 28.90 | 28.90 | 28.00 | 28.70 | 28.70 | -2.21% | 60,647 |
| 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 |
| Jun 27, 2025 | 25.70 | 25.70 | 25.35 | 25.70 | 25.70 | 0.59% | 35,613 |
| Jun 26, 2025 | 25.65 | 25.85 | 25.55 | 25.55 | 25.55 | -0.58% | 21,487 |
| Jun 25, 2025 | 25.70 | 25.70 | 25.35 | 25.70 | 25.70 | 1.18% | 8,635 |
| Jun 24, 2025 | 25.30 | 25.40 | 25.30 | 25.40 | 25.40 | -0.39% | 7,529 |
| Jun 23, 2025 | 25.55 | 25.55 | 25.45 | 25.50 | 25.50 | -0.20% | 18,369 |
| Jun 20, 2025 | 24.30 | 26.10 | 24.30 | 25.55 | 25.55 | 5.14% | 117,676 |
| Jun 19, 2025 | 26.25 | 26.25 | 24.15 | 24.30 | 24.30 | -9.16% | 117,214 |
| Jun 18, 2025 | 27.00 | 28.10 | 26.75 | 26.75 | 26.75 | -2.01% | 37,069 |
| Jun 17, 2025 | 27.85 | 27.85 | 27.30 | 27.30 | 27.30 | 0.92% | 12,705 |
| Jun 16, 2025 | 27.00 | 27.90 | 26.80 | 27.05 | 27.05 | -0.92% | 16,166 |
| Jun 13, 2025 | 27.45 | 27.60 | 27.30 | 27.30 | 27.30 | 0.74% | 10,470 |
| Jun 12, 2025 | 26.90 | 27.55 | 26.85 | 27.10 | 27.10 | 0.37% | 19,372 |
| Jun 11, 2025 | 26.85 | 27.30 | 26.85 | 27.00 | 27.00 | -0.74% | 21,417 |
| Jun 10, 2025 | 26.50 | 27.50 | 26.50 | 27.20 | 27.20 | -0.37% | 22,197 |
| Jun 9, 2025 | 28.00 | 28.00 | 27.30 | 27.30 | 27.30 | -2.50% | 12,222 |
| Jun 6, 2025 | 27.10 | 28.10 | 27.05 | 28.00 | 28.00 | 3.32% | 47,384 |
| Jun 5, 2025 | 26.10 | 27.10 | 26.10 | 27.10 | 27.10 | 3.83% | 18,686 |
| Jun 4, 2025 | 25.65 | 26.45 | 25.50 | 26.10 | 26.10 | 1.75% | 16,062 |