Youngtek Electronics Corporation (TPEX:6261)
Taiwan · Delayed Price · Currency is TWD 78.20
-0.20 (-0.26%)
Oct 16, 2026, 1:30 PM CST
Youngtek Electronics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 80.00 | 80.30 | 78.00 | 78.20 | 78.20 | -0.26% | 877,015 |
| Oct 15, 2026 | 81.20 | 82.50 | 78.10 | 78.40 | 78.40 | -6.00% | 1,906,405 |
| Oct 14, 2026 | 85.10 | 85.60 | 82.10 | 83.40 | 83.40 | -0.60% | 2,808,794 |
| Oct 13, 2026 | 84.10 | 88.50 | 83.60 | 83.90 | 83.90 | -0.12% | 7,761,756 |
| Oct 12, 2026 | 79.50 | 84.00 | 79.50 | 84.00 | 84.00 | 9.95% | 3,127,814 |
| Oct 8, 2026 | 77.40 | 77.50 | 76.00 | 76.40 | 76.40 | -1.93% | 446,163 |
| Oct 7, 2026 | 78.50 | 78.50 | 77.50 | 77.90 | 77.90 | -0.51% | 384,994 |
| Oct 6, 2026 | 78.60 | 79.30 | 77.90 | 78.30 | 78.30 | 0.26% | 358,552 |
| Oct 5, 2026 | 79.50 | 79.50 | 77.90 | 78.10 | 78.10 | -1.01% | 435,144 |
| Oct 2, 2026 | 79.00 | 79.50 | 78.40 | 78.90 | 78.90 | -0.25% | 303,519 |
| Oct 1, 2026 | 79.80 | 79.80 | 78.50 | 79.10 | 79.10 | - | 357,691 |
| Sep 30, 2026 | 78.60 | 79.90 | 78.10 | 79.10 | 79.10 | 0.89% | 362,188 |
| Sep 29, 2026 | 78.80 | 79.10 | 77.90 | 78.40 | 78.40 | 0.13% | 241,486 |
| Sep 24, 2026 | 78.30 | 78.70 | 77.00 | 78.30 | 78.30 | -0.25% | 391,696 |
| Sep 23, 2026 | 80.00 | 80.40 | 77.80 | 78.50 | 78.50 | -1.75% | 458,419 |
| Sep 22, 2026 | 80.10 | 81.70 | 78.50 | 79.90 | 79.90 | 0.76% | 654,774 |
| Sep 21, 2026 | 79.90 | 81.00 | 79.00 | 79.30 | 79.30 | 0.13% | 620,173 |
| Sep 18, 2026 | 75.80 | 79.40 | 75.80 | 79.20 | 79.20 | 5.04% | 761,656 |
| Sep 17, 2026 | 76.20 | 76.80 | 74.20 | 75.40 | 75.40 | -1.18% | 650,763 |
| Sep 16, 2026 | 75.50 | 77.90 | 75.20 | 76.30 | 76.30 | 1.06% | 519,475 |
| Sep 15, 2026 | 73.60 | 76.80 | 73.00 | 75.50 | 75.50 | 2.44% | 391,978 |
| Sep 14, 2026 | 74.60 | 74.90 | 72.90 | 73.70 | 73.70 | -1.73% | 298,690 |
| Sep 11, 2026 | 75.30 | 75.90 | 74.60 | 75.00 | 75.00 | -2.22% | 439,221 |
| Sep 10, 2026 | 78.20 | 78.60 | 76.40 | 76.70 | 76.70 | -2.66% | 609,502 |
| Sep 9, 2026 | 78.20 | 79.90 | 78.20 | 78.80 | 78.80 | 0.77% | 327,775 |
| Sep 8, 2026 | 79.50 | 80.50 | 78.00 | 78.20 | 78.20 | -1.39% | 387,219 |
| Sep 7, 2026 | 79.90 | 80.40 | 77.70 | 79.30 | 79.30 | 1.15% | 405,510 |
| Sep 4, 2026 | 80.10 | 80.10 | 77.20 | 78.40 | 78.40 | -0.25% | 528,481 |
| Sep 3, 2026 | 81.20 | 81.70 | 78.50 | 78.60 | 78.60 | -1.75% | 447,942 |
| Sep 2, 2026 | 82.00 | 82.70 | 80.00 | 80.00 | 80.00 | -2.32% | 580,277 |
| Sep 1, 2026 | 78.00 | 82.00 | 77.90 | 81.90 | 81.90 | 5.00% | 675,395 |
| Aug 31, 2026 | 79.20 | 79.70 | 77.10 | 78.00 | 78.00 | -1.27% | 309,486 |
| Aug 28, 2026 | 79.00 | 79.70 | 78.80 | 79.00 | 79.00 | 0.13% | 257,603 |
| Aug 27, 2026 | 79.90 | 79.90 | 77.90 | 78.90 | 78.90 | -1.25% | 658,760 |
| Aug 26, 2026 | 80.90 | 84.50 | 80.40 | 82.40 | 79.90 | 3.13% | 1,172,799 |
| Aug 25, 2026 | 78.80 | 80.00 | 77.30 | 79.90 | 77.48 | 1.65% | 350,004 |
| Aug 24, 2026 | 76.80 | 81.10 | 76.60 | 78.60 | 76.22 | 2.08% | 808,198 |
| Aug 21, 2026 | 77.60 | 77.70 | 77.00 | 77.00 | 74.66 | -0.90% | 226,798 |
| Aug 20, 2026 | 76.30 | 77.70 | 76.30 | 77.70 | 75.34 | 1.97% | 259,396 |
| Aug 19, 2026 | 76.60 | 78.10 | 75.80 | 76.20 | 73.89 | -0.65% | 383,095 |
| Aug 18, 2026 | 78.00 | 78.00 | 76.70 | 76.70 | 74.37 | -1.41% | 340,946 |
| Aug 17, 2026 | 78.10 | 79.00 | 77.60 | 77.80 | 75.44 | -0.38% | 196,353 |
| Aug 14, 2026 | 80.40 | 80.40 | 77.80 | 78.10 | 75.73 | -2.01% | 487,608 |
| Aug 13, 2026 | 80.10 | 80.80 | 79.10 | 79.70 | 77.28 | 0.63% | 470,844 |
| Aug 12, 2026 | 78.90 | 80.00 | 78.50 | 79.20 | 76.80 | 0.51% | 335,959 |
| Aug 11, 2026 | 79.00 | 79.80 | 77.80 | 78.80 | 76.41 | 0.38% | 301,296 |
| Aug 10, 2026 | 78.40 | 79.80 | 77.80 | 78.50 | 76.12 | 0.13% | 323,715 |
| Aug 7, 2026 | 80.70 | 80.70 | 78.40 | 78.40 | 76.02 | -2.12% | 285,023 |
| Aug 6, 2026 | 77.80 | 80.40 | 77.00 | 80.10 | 77.67 | 2.30% | 452,274 |
| Aug 5, 2026 | 77.50 | 79.50 | 77.50 | 78.30 | 75.92 | 2.49% | 455,333 |