Youngtek Electronics Corporation (TPEX:6261)
Taiwan · Delayed Price · Currency is TWD 118.00
0.00 (0.00%)
May 28, 2026, 1:30 PM CST
Youngtek Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 119.00 | 123.00 | 117.50 | 118.00 | 118.00 | - | 4,039,012 |
| May 27, 2026 | 125.00 | 125.00 | 117.50 | 118.00 | 118.00 | -4.07% | 4,147,463 |
| May 26, 2026 | 122.00 | 124.50 | 115.50 | 123.00 | 123.00 | 1.65% | 5,707,056 |
| May 25, 2026 | 128.00 | 129.00 | 119.50 | 121.00 | 121.00 | -2.42% | 8,465,975 |
| May 22, 2026 | 114.50 | 124.00 | 113.50 | 124.00 | 124.00 | 9.73% | 4,898,146 |
| May 21, 2026 | 118.00 | 119.00 | 112.50 | 113.00 | 113.00 | -1.31% | 3,861,171 |
| May 20, 2026 | 114.50 | 118.50 | 111.50 | 114.50 | 114.50 | -0.43% | 3,229,641 |
| May 19, 2026 | 115.50 | 116.50 | 110.50 | 115.00 | 115.00 | -0.43% | 3,351,354 |
| May 18, 2026 | 112.00 | 119.00 | 110.00 | 115.50 | 115.50 | 0.87% | 3,824,751 |
| May 15, 2026 | 120.50 | 122.00 | 112.50 | 114.50 | 114.50 | -4.98% | 6,417,744 |
| May 14, 2026 | 121.50 | 127.00 | 116.00 | 120.50 | 120.50 | 1.26% | 8,921,335 |
| May 13, 2026 | 120.00 | 123.00 | 114.50 | 119.00 | 119.00 | -1.24% | 4,753,179 |
| May 12, 2026 | 120.50 | 123.00 | 112.50 | 120.50 | 120.50 | -0.41% | 9,242,350 |
| May 11, 2026 | 121.50 | 124.00 | 118.00 | 121.00 | 121.00 | 0.41% | 8,336,484 |
| May 8, 2026 | 131.50 | 136.00 | 120.50 | 120.50 | 120.50 | -9.74% | 19,106,710 |
| May 7, 2026 | 133.50 | 133.50 | 133.50 | 133.50 | 133.50 | 9.88% | 2,649,769 |
| May 6, 2026 | 121.50 | 121.50 | 121.50 | 121.50 | 121.50 | 9.95% | 2,596,188 |
| May 5, 2026 | 102.50 | 110.50 | 102.50 | 110.50 | 110.50 | 9.95% | 6,815,950 |
| May 4, 2026 | 91.10 | 100.50 | 88.10 | 100.50 | 100.50 | 9.84% | 13,628,760 |
| Apr 30, 2026 | 95.80 | 96.50 | 88.90 | 91.50 | 91.50 | -3.68% | 13,088,170 |
| Apr 29, 2026 | 95.00 | 104.50 | 94.10 | 95.00 | 95.00 | - | 21,996,420 |
| Apr 28, 2026 | 90.50 | 96.50 | 88.40 | 95.00 | 95.00 | 4.86% | 9,315,574 |
| Apr 27, 2026 | 96.70 | 96.70 | 86.80 | 90.60 | 90.60 | -4.73% | 7,999,851 |
| Apr 24, 2026 | 94.60 | 98.00 | 93.50 | 95.10 | 95.10 | 0.11% | 12,229,120 |
| Apr 23, 2026 | 99.00 | 99.00 | 86.00 | 95.00 | 95.00 | 3.49% | 10,451,250 |
| Apr 22, 2026 | 93.40 | 96.90 | 90.00 | 91.80 | 91.80 | -0.43% | 6,922,800 |
| Apr 21, 2026 | 88.60 | 94.70 | 86.60 | 92.20 | 92.20 | 7.08% | 11,042,900 |
| Apr 20, 2026 | 79.10 | 86.10 | 79.10 | 86.10 | 86.10 | 9.96% | 4,313,170 |
| Apr 17, 2026 | 78.60 | 79.20 | 76.50 | 78.30 | 78.30 | -0.38% | 1,676,038 |
| Apr 16, 2026 | 79.20 | 81.00 | 78.00 | 78.60 | 78.60 | 0.26% | 1,065,821 |
| Apr 15, 2026 | 82.50 | 82.50 | 78.00 | 78.40 | 78.40 | -3.80% | 1,692,520 |
| Apr 14, 2026 | 84.50 | 84.70 | 79.90 | 81.50 | 81.50 | -1.45% | 2,278,729 |
| Apr 13, 2026 | 79.30 | 84.00 | 78.90 | 82.70 | 82.70 | 4.42% | 3,273,670 |
| Apr 10, 2026 | 81.60 | 82.60 | 78.70 | 79.20 | 79.20 | -1.49% | 1,259,166 |
| Apr 9, 2026 | 79.60 | 81.80 | 78.80 | 80.40 | 80.40 | 1.52% | 2,109,076 |
| Apr 8, 2026 | 81.00 | 82.50 | 78.20 | 79.20 | 79.20 | - | 4,006,293 |
| Apr 7, 2026 | 74.10 | 79.20 | 73.00 | 79.20 | 79.20 | 10.00% | 2,474,168 |
| Apr 2, 2026 | 75.40 | 75.50 | 70.70 | 72.00 | 72.00 | -3.61% | 749,560 |
| Apr 1, 2026 | 74.40 | 76.30 | 73.60 | 74.70 | 74.70 | 3.75% | 874,084 |
| Mar 31, 2026 | 73.50 | 75.50 | 71.80 | 72.00 | 72.00 | -2.57% | 954,534 |
| Mar 30, 2026 | 73.30 | 74.40 | 72.60 | 73.90 | 73.90 | -0.54% | 568,056 |
| Mar 27, 2026 | 73.10 | 74.40 | 72.10 | 74.30 | 74.30 | 0.68% | 911,195 |
| Mar 26, 2026 | 71.60 | 75.00 | 71.00 | 73.80 | 73.80 | 3.36% | 1,260,385 |
| Mar 25, 2026 | 68.90 | 72.50 | 68.80 | 71.40 | 71.40 | 4.54% | 854,420 |
| Mar 24, 2026 | 69.40 | 69.80 | 67.60 | 68.30 | 68.30 | 1.04% | 401,110 |
| Mar 23, 2026 | 67.50 | 70.60 | 66.00 | 67.60 | 67.60 | 0.15% | 978,236 |
| Mar 20, 2026 | 67.50 | 67.60 | 66.30 | 67.50 | 67.50 | 1.35% | 369,098 |
| Mar 19, 2026 | 68.00 | 68.00 | 66.10 | 66.60 | 66.60 | -2.35% | 561,644 |
| Mar 18, 2026 | 67.70 | 68.20 | 67.50 | 68.20 | 68.20 | 0.89% | 388,044 |
| Mar 17, 2026 | 68.20 | 68.20 | 66.70 | 67.60 | 67.60 | 0.15% | 536,465 |