Youngtek Electronics Corporation (TPEX:6261)
Taiwan · Delayed Price · Currency is TWD 59.10
-0.40 (-0.67%)
Aug 29, 2025, 2:32 PM CST
Youngtek Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 59.60 | 59.70 | 59.00 | 59.10 | 59.10 | -0.67% | 415,270 |
| Aug 28, 2025 | 59.50 | 59.80 | 59.10 | 59.50 | 59.50 | -4.80% | 1,087,010 |
| Aug 27, 2025 | 62.20 | 62.90 | 62.10 | 62.50 | 58.50 | 0.48% | 802,408 |
| Aug 26, 2025 | 62.00 | 62.40 | 61.90 | 62.20 | 58.22 | - | 326,599 |
| Aug 25, 2025 | 62.90 | 63.20 | 62.00 | 62.20 | 58.22 | -0.96% | 609,588 |
| Aug 22, 2025 | 63.50 | 63.50 | 62.70 | 62.80 | 58.78 | -0.32% | 329,767 |
| Aug 21, 2025 | 62.80 | 63.30 | 62.80 | 63.00 | 58.97 | 0.48% | 149,401 |
| Aug 20, 2025 | 63.00 | 63.00 | 62.40 | 62.70 | 58.69 | -0.48% | 288,097 |
| Aug 19, 2025 | 63.60 | 63.60 | 63.00 | 63.00 | 58.97 | -0.32% | 210,074 |
| Aug 18, 2025 | 63.90 | 64.00 | 63.20 | 63.20 | 59.16 | -0.94% | 270,462 |
| Aug 15, 2025 | 64.00 | 64.60 | 63.60 | 63.80 | 59.72 | 0.47% | 424,719 |
| Aug 14, 2025 | 62.90 | 63.60 | 62.60 | 63.50 | 59.44 | 1.44% | 295,888 |
| Aug 13, 2025 | 62.90 | 63.10 | 62.10 | 62.60 | 58.59 | 0.16% | 158,292 |
| Aug 12, 2025 | 62.30 | 62.70 | 61.90 | 62.50 | 58.50 | 0.16% | 104,356 |
| Aug 11, 2025 | 62.30 | 62.40 | 61.80 | 62.40 | 58.41 | 0.16% | 147,886 |
| Aug 8, 2025 | 61.50 | 62.70 | 61.50 | 62.30 | 58.31 | 1.80% | 231,684 |
| Aug 7, 2025 | 62.50 | 62.50 | 60.90 | 61.20 | 57.28 | -2.86% | 515,327 |
| Aug 6, 2025 | 63.50 | 63.50 | 62.60 | 63.00 | 58.97 | -0.32% | 106,384 |
| Aug 5, 2025 | 62.90 | 63.20 | 62.80 | 63.20 | 59.16 | 1.12% | 169,623 |
| Aug 4, 2025 | 61.60 | 62.60 | 61.40 | 62.50 | 58.50 | 1.13% | 187,184 |
| Aug 1, 2025 | 61.30 | 61.90 | 61.30 | 61.80 | 57.84 | 0.49% | 107,733 |
| Jul 31, 2025 | 61.40 | 61.50 | 61.10 | 61.50 | 57.56 | - | 59,948 |
| Jul 30, 2025 | 61.50 | 61.60 | 61.20 | 61.50 | 57.56 | 0.16% | 53,801 |
| Jul 29, 2025 | 61.50 | 61.50 | 61.20 | 61.40 | 57.47 | -0.16% | 41,735 |
| Jul 28, 2025 | 61.50 | 61.70 | 61.30 | 61.50 | 57.56 | 0.16% | 57,064 |
| Jul 25, 2025 | 61.30 | 61.80 | 61.20 | 61.40 | 57.47 | 0.16% | 36,729 |
| Jul 24, 2025 | 61.30 | 61.30 | 61.10 | 61.30 | 57.38 | -0.16% | 38,006 |
| Jul 23, 2025 | 60.80 | 61.50 | 60.80 | 61.40 | 57.47 | 0.66% | 83,184 |
| Jul 22, 2025 | 61.70 | 61.70 | 61.00 | 61.00 | 57.10 | -0.97% | 76,567 |
| Jul 21, 2025 | 61.50 | 61.60 | 61.40 | 61.60 | 57.66 | 0.49% | 36,572 |
| Jul 18, 2025 | 61.70 | 61.70 | 61.30 | 61.30 | 57.38 | -0.16% | 61,783 |
| Jul 17, 2025 | 61.10 | 61.60 | 61.00 | 61.40 | 57.47 | 0.82% | 66,157 |
| Jul 16, 2025 | 60.60 | 61.30 | 60.60 | 60.90 | 57.00 | 0.33% | 65,126 |
| Jul 15, 2025 | 60.60 | 60.80 | 60.50 | 60.70 | 56.82 | 0.17% | 189,118 |
| Jul 14, 2025 | 61.00 | 61.00 | 60.60 | 60.60 | 56.72 | -0.66% | 144,044 |
| Jul 11, 2025 | 61.10 | 61.30 | 61.00 | 61.00 | 57.10 | -0.33% | 43,182 |
| Jul 10, 2025 | 61.10 | 61.40 | 61.10 | 61.20 | 57.28 | -0.33% | 24,228 |
| Jul 9, 2025 | 60.70 | 61.40 | 60.70 | 61.40 | 57.47 | 0.82% | 49,896 |
| Jul 8, 2025 | 61.00 | 61.10 | 60.70 | 60.90 | 57.00 | -0.16% | 69,381 |
| Jul 7, 2025 | 61.00 | 61.70 | 61.00 | 61.00 | 57.10 | -0.49% | 58,729 |
| Jul 4, 2025 | 61.80 | 61.80 | 61.20 | 61.30 | 57.38 | -0.81% | 45,443 |
| Jul 3, 2025 | 61.30 | 62.20 | 61.30 | 61.80 | 57.84 | 1.15% | 93,935 |
| Jul 2, 2025 | 61.00 | 61.40 | 60.90 | 61.10 | 57.19 | 0.66% | 61,544 |
| Jul 1, 2025 | 61.20 | 61.20 | 60.60 | 60.70 | 56.82 | - | 92,659 |
| Jun 30, 2025 | 61.20 | 61.40 | 60.70 | 60.70 | 56.82 | -0.82% | 139,388 |
| Jun 27, 2025 | 61.50 | 61.70 | 61.10 | 61.20 | 57.28 | -0.49% | 69,281 |
| Jun 26, 2025 | 62.30 | 62.30 | 61.50 | 61.50 | 57.56 | -1.28% | 122,340 |
| Jun 25, 2025 | 61.60 | 62.30 | 61.50 | 62.30 | 58.31 | 1.80% | 101,859 |
| Jun 24, 2025 | 61.60 | 62.00 | 61.10 | 61.20 | 57.28 | - | 119,929 |
| Jun 23, 2025 | 61.00 | 61.40 | 61.00 | 61.20 | 57.28 | -0.97% | 108,186 |