Youngtek Electronics Corporation (TPEX:6261)
Taiwan · Delayed Price · Currency is TWD 78.40
-0.90 (-1.13%)
Sep 8, 2026, 12:20 PM CST
Youngtek Electronics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 4, 2026 | 74.40 | 76.50 | 73.50 | 76.40 | 74.08 | 2.69% | 406,231 |
| Aug 3, 2026 | 73.40 | 76.10 | 72.10 | 74.40 | 72.14 | 1.36% | 418,866 |
| Jul 31, 2026 | 74.00 | 74.80 | 73.00 | 73.40 | 71.17 | 3.82% | 414,509 |
| Jul 30, 2026 | 72.00 | 73.70 | 70.50 | 70.70 | 68.55 | -3.28% | 573,192 |
| Jul 29, 2026 | 77.80 | 77.80 | 70.10 | 73.10 | 70.88 | -3.94% | 1,352,185 |
| Jul 28, 2026 | 78.60 | 79.00 | 76.00 | 76.10 | 73.79 | -6.85% | 897,491 |
| Jul 27, 2026 | 83.40 | 83.40 | 80.70 | 81.70 | 79.22 | -1.80% | 435,074 |
| Jul 24, 2026 | 84.50 | 85.80 | 83.10 | 83.20 | 80.68 | -2.12% | 433,165 |
| Jul 23, 2026 | 86.60 | 86.70 | 84.50 | 85.00 | 82.42 | -1.39% | 354,370 |
| Jul 22, 2026 | 86.50 | 88.30 | 86.10 | 86.20 | 83.58 | 0.23% | 403,175 |
| Jul 21, 2026 | 84.00 | 86.40 | 83.30 | 86.00 | 83.39 | 2.99% | 676,430 |
| Jul 20, 2026 | 84.90 | 85.50 | 78.90 | 83.50 | 80.97 | -0.48% | 1,088,907 |
| Jul 17, 2026 | 90.00 | 90.00 | 83.60 | 83.90 | 81.35 | -7.70% | 1,029,985 |
| Jul 16, 2026 | 89.50 | 92.30 | 88.60 | 90.90 | 88.14 | 0.78% | 512,776 |
| Jul 15, 2026 | 90.20 | 90.90 | 89.00 | 90.20 | 87.46 | 1.69% | 458,319 |
| Jul 14, 2026 | 92.00 | 92.40 | 84.30 | 88.70 | 86.01 | -4.00% | 1,983,650 |
| Jul 13, 2026 | 92.60 | 92.80 | 90.50 | 92.40 | 89.60 | 1.09% | 596,080 |
| Jul 9, 2026 | 92.00 | 92.90 | 91.00 | 91.40 | 88.63 | -0.11% | 423,807 |
| Jul 8, 2026 | 91.20 | 92.20 | 89.70 | 91.50 | 88.72 | 0.33% | 705,416 |
| Jul 7, 2026 | 96.60 | 96.60 | 90.60 | 91.20 | 88.43 | -4.10% | 1,058,450 |
| Jul 6, 2026 | 97.50 | 99.50 | 94.80 | 95.10 | 92.21 | -1.55% | 1,092,104 |
| Jul 3, 2026 | 94.60 | 96.90 | 93.90 | 96.60 | 93.67 | 1.90% | 681,218 |
| Jul 2, 2026 | 93.50 | 94.80 | 93.00 | 94.80 | 91.92 | 1.39% | 615,946 |
| Jul 1, 2026 | 93.90 | 94.90 | 92.90 | 93.50 | 90.66 | - | 777,264 |
| Jun 30, 2026 | 93.30 | 93.50 | 92.10 | 93.50 | 90.66 | 2.63% | 735,452 |
| Jun 29, 2026 | 90.70 | 93.30 | 90.10 | 91.10 | 88.34 | 0.33% | 868,120 |