Youngtek Electronics Corporation (TPEX:6261)
Taiwan · Delayed Price · Currency is TWD 61.40
+0.90 (1.49%)
Sep 19, 2025, 12:37 PM CST
Youngtek Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 60.90 | 61.60 | 60.90 | 61.40 | 61.40 | 1.49% | 365,459 |
| Sep 18, 2025 | 60.30 | 60.70 | 60.30 | 60.50 | 60.50 | 0.83% | 138,589 |
| Sep 17, 2025 | 59.60 | 60.30 | 59.60 | 60.00 | 60.00 | 0.33% | 207,000 |
| Sep 16, 2025 | 59.40 | 59.80 | 59.20 | 59.80 | 59.80 | 0.34% | 99,021 |
| Sep 15, 2025 | 59.20 | 59.80 | 59.10 | 59.60 | 59.60 | 0.68% | 183,177 |
| Sep 12, 2025 | 59.20 | 59.90 | 59.20 | 59.20 | 59.20 | - | 133,030 |
| Sep 11, 2025 | 60.10 | 60.20 | 59.10 | 59.20 | 59.20 | -1.66% | 280,050 |
| Sep 10, 2025 | 60.80 | 60.80 | 60.00 | 60.20 | 60.20 | -0.50% | 222,019 |
| Sep 9, 2025 | 60.20 | 60.60 | 60.20 | 60.50 | 60.50 | 0.33% | 143,012 |
| Sep 8, 2025 | 60.30 | 60.60 | 60.30 | 60.30 | 60.30 | - | 179,010 |
| Sep 5, 2025 | 60.30 | 60.50 | 60.10 | 60.30 | 60.30 | 0.33% | 149,230 |
| Sep 4, 2025 | 59.80 | 60.10 | 59.60 | 60.10 | 60.10 | 0.84% | 220,030 |
| Sep 3, 2025 | 59.20 | 59.70 | 59.20 | 59.60 | 59.60 | 0.68% | 124,038 |
| Sep 2, 2025 | 59.10 | 59.40 | 59.00 | 59.20 | 59.20 | 0.17% | 132,162 |
| Sep 1, 2025 | 59.10 | 59.70 | 59.00 | 59.10 | 59.10 | - | 213,035 |
| Aug 29, 2025 | 59.60 | 59.70 | 59.00 | 59.10 | 59.10 | -0.67% | 412,178 |
| Aug 28, 2025 | 59.50 | 59.80 | 59.10 | 59.50 | 59.50 | -4.80% | 1,079,019 |
| Aug 27, 2025 | 62.20 | 62.90 | 62.10 | 62.50 | 58.50 | 0.48% | 797,020 |
| Aug 26, 2025 | 62.00 | 62.40 | 61.90 | 62.20 | 58.22 | - | 324,174 |
| Aug 25, 2025 | 62.90 | 63.20 | 62.00 | 62.20 | 58.22 | -0.96% | 605,579 |
| Aug 22, 2025 | 63.50 | 63.50 | 62.70 | 62.80 | 58.78 | -0.32% | 327,945 |
| Aug 21, 2025 | 62.80 | 63.30 | 62.80 | 63.00 | 58.97 | 0.48% | 148,008 |
| Aug 20, 2025 | 63.00 | 63.00 | 62.40 | 62.70 | 58.69 | -0.48% | 286,100 |
| Aug 19, 2025 | 63.60 | 63.60 | 63.00 | 63.00 | 58.97 | -0.32% | 209,103 |
| Aug 18, 2025 | 63.90 | 64.00 | 63.20 | 63.20 | 59.16 | -0.94% | 267,017 |
| Aug 15, 2025 | 64.00 | 64.60 | 63.60 | 63.80 | 59.72 | 0.47% | 420,151 |
| Aug 14, 2025 | 62.90 | 63.60 | 62.60 | 63.50 | 59.44 | 1.44% | 292,060 |
| Aug 13, 2025 | 62.90 | 63.10 | 62.10 | 62.60 | 58.59 | 0.16% | 154,971 |
| Aug 12, 2025 | 62.30 | 62.70 | 61.90 | 62.50 | 58.50 | 0.16% | 103,004 |
| Aug 11, 2025 | 62.30 | 62.40 | 61.80 | 62.40 | 58.41 | 0.16% | 146,100 |
| Aug 8, 2025 | 61.50 | 62.70 | 61.50 | 62.30 | 58.31 | 1.80% | 227,128 |
| Aug 7, 2025 | 62.50 | 62.50 | 60.90 | 61.20 | 57.28 | -2.86% | 509,019 |
| Aug 6, 2025 | 63.50 | 63.50 | 62.60 | 63.00 | 58.97 | -0.32% | 103,333 |
| Aug 5, 2025 | 62.90 | 63.20 | 62.80 | 63.20 | 59.16 | 1.12% | 165,051 |
| Aug 4, 2025 | 61.60 | 62.60 | 61.40 | 62.50 | 58.50 | 1.13% | 186,070 |
| 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 | - | 59,066 |
| Jul 30, 2025 | 61.50 | 61.60 | 61.20 | 61.50 | 57.56 | 0.16% | 53,007 |
| Jul 29, 2025 | 61.50 | 61.50 | 61.20 | 61.40 | 57.47 | -0.16% | 40,007 |
| Jul 28, 2025 | 61.50 | 61.70 | 61.30 | 61.50 | 57.56 | 0.16% | 56,007 |
| Jul 25, 2025 | 61.30 | 61.80 | 61.20 | 61.40 | 57.47 | 0.16% | 36,110 |
| Jul 24, 2025 | 61.30 | 61.30 | 61.10 | 61.30 | 57.38 | -0.16% | 36,064 |
| Jul 23, 2025 | 60.80 | 61.50 | 60.80 | 61.40 | 57.47 | 0.66% | 83,024 |
| Jul 22, 2025 | 61.70 | 61.70 | 61.00 | 61.00 | 57.10 | -0.97% | 73,000 |
| Jul 21, 2025 | 61.50 | 61.60 | 61.40 | 61.60 | 57.66 | 0.49% | 35,101 |
| Jul 18, 2025 | 61.70 | 61.70 | 61.30 | 61.30 | 57.38 | -0.16% | 60,500 |
| Jul 17, 2025 | 61.10 | 61.60 | 61.00 | 61.40 | 57.47 | 0.82% | 64,001 |
| Jul 16, 2025 | 60.60 | 61.30 | 60.60 | 60.90 | 57.00 | 0.33% | 64,002 |
| Jul 15, 2025 | 60.60 | 60.80 | 60.50 | 60.70 | 56.82 | 0.17% | 188,007 |
| Jul 14, 2025 | 61.00 | 61.00 | 60.60 | 60.60 | 56.72 | -0.66% | 140,090 |