Youngtek Electronics Corporation (TPEX:6261)
Taiwan · Delayed Price · Currency is TWD 77.90
+1.20 (1.56%)
Aug 19, 2026, 9:49 AM CST
Youngtek Electronics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 78.00 | 78.00 | 76.70 | 76.70 | 76.70 | -1.41% | 340,946 |
| Aug 17, 2026 | 78.10 | 79.00 | 77.60 | 77.80 | 77.80 | -0.38% | 196,353 |
| Aug 14, 2026 | 80.40 | 80.40 | 77.80 | 78.10 | 78.10 | -2.01% | 487,608 |
| Aug 13, 2026 | 80.10 | 80.80 | 79.10 | 79.70 | 79.70 | 0.63% | 470,844 |
| Aug 12, 2026 | 78.90 | 80.00 | 78.50 | 79.20 | 79.20 | 0.51% | 335,959 |
| Aug 11, 2026 | 79.00 | 79.80 | 77.80 | 78.80 | 78.80 | 0.38% | 301,296 |
| Aug 10, 2026 | 78.40 | 79.80 | 77.80 | 78.50 | 78.50 | 0.13% | 323,715 |
| Aug 7, 2026 | 80.70 | 80.70 | 78.40 | 78.40 | 78.40 | -2.12% | 285,023 |
| Aug 6, 2026 | 77.80 | 80.40 | 77.00 | 80.10 | 80.10 | 2.30% | 452,274 |
| Aug 5, 2026 | 77.50 | 79.50 | 77.50 | 78.30 | 78.30 | 2.49% | 455,333 |
| Aug 4, 2026 | 74.40 | 76.50 | 73.50 | 76.40 | 76.40 | 2.69% | 406,231 |
| Aug 3, 2026 | 73.40 | 76.10 | 72.10 | 74.40 | 74.40 | 1.36% | 418,866 |
| Jul 31, 2026 | 74.00 | 74.80 | 73.00 | 73.40 | 73.40 | 3.82% | 414,509 |
| Jul 30, 2026 | 72.00 | 73.70 | 70.50 | 70.70 | 70.70 | -3.28% | 573,192 |
| Jul 29, 2026 | 77.80 | 77.80 | 70.10 | 73.10 | 73.10 | -3.94% | 1,352,185 |
| Jul 28, 2026 | 78.60 | 79.00 | 76.00 | 76.10 | 76.10 | -6.85% | 897,491 |
| Jul 27, 2026 | 83.40 | 83.40 | 80.70 | 81.70 | 81.70 | -1.80% | 435,074 |
| Jul 24, 2026 | 84.50 | 85.80 | 83.10 | 83.20 | 83.20 | -2.12% | 433,165 |
| Jul 23, 2026 | 86.60 | 86.70 | 84.50 | 85.00 | 85.00 | -1.39% | 354,370 |
| Jul 22, 2026 | 86.50 | 88.30 | 86.10 | 86.20 | 86.20 | 0.23% | 403,175 |
| Jul 21, 2026 | 84.00 | 86.40 | 83.30 | 86.00 | 86.00 | 2.99% | 676,430 |
| Jul 20, 2026 | 84.90 | 85.50 | 78.90 | 83.50 | 83.50 | -0.48% | 1,088,907 |
| Jul 17, 2026 | 90.00 | 90.00 | 83.60 | 83.90 | 83.90 | -7.70% | 1,029,985 |
| Jul 16, 2026 | 89.50 | 92.30 | 88.60 | 90.90 | 90.90 | 0.78% | 512,776 |
| Jul 15, 2026 | 90.20 | 90.90 | 89.00 | 90.20 | 90.20 | 1.69% | 458,319 |
| Jul 14, 2026 | 92.00 | 92.40 | 84.30 | 88.70 | 88.70 | -4.00% | 1,983,650 |
| Jul 13, 2026 | 92.60 | 92.80 | 90.50 | 92.40 | 92.40 | 1.09% | 596,080 |
| Jul 9, 2026 | 92.00 | 92.90 | 91.00 | 91.40 | 91.40 | -0.11% | 423,807 |
| Jul 8, 2026 | 91.20 | 92.20 | 89.70 | 91.50 | 91.50 | 0.33% | 705,416 |
| Jul 7, 2026 | 96.60 | 96.60 | 90.60 | 91.20 | 91.20 | -4.10% | 1,058,450 |
| Jul 6, 2026 | 97.50 | 99.50 | 94.80 | 95.10 | 95.10 | -1.55% | 1,092,104 |
| Jul 3, 2026 | 94.60 | 96.90 | 93.90 | 96.60 | 96.60 | 1.90% | 681,218 |
| Jul 2, 2026 | 93.50 | 94.80 | 93.00 | 94.80 | 94.80 | 1.39% | 615,946 |
| Jul 1, 2026 | 93.90 | 94.90 | 92.90 | 93.50 | 93.50 | - | 777,264 |
| Jun 30, 2026 | 93.30 | 93.50 | 92.10 | 93.50 | 93.50 | 2.63% | 735,452 |
| Jun 29, 2026 | 90.70 | 93.30 | 90.10 | 91.10 | 91.10 | 0.33% | 868,120 |
| Jun 26, 2026 | 98.00 | 98.00 | 90.80 | 90.80 | 90.80 | -5.42% | 2,123,039 |
| Jun 25, 2026 | 101.00 | 101.00 | 96.00 | 96.00 | 96.00 | -3.52% | 1,274,199 |
| Jun 24, 2026 | 96.00 | 103.00 | 95.90 | 99.50 | 99.50 | 2.37% | 1,474,177 |
| Jun 23, 2026 | 102.00 | 102.00 | 96.20 | 97.20 | 97.20 | -3.76% | 1,470,779 |
| Jun 22, 2026 | 100.50 | 104.50 | 98.90 | 101.00 | 101.00 | 2.23% | 2,015,316 |
| Jun 18, 2026 | 94.90 | 98.80 | 94.80 | 98.80 | 98.80 | 4.66% | 1,267,439 |
| Jun 17, 2026 | 93.90 | 95.50 | 92.80 | 94.40 | 94.40 | -0.21% | 1,107,628 |
| Jun 16, 2026 | 99.10 | 99.40 | 94.60 | 94.60 | 94.60 | -3.57% | 1,410,691 |
| Jun 15, 2026 | 98.30 | 99.80 | 97.30 | 98.10 | 98.10 | 0.82% | 1,170,752 |
| Jun 12, 2026 | 97.90 | 100.50 | 95.00 | 97.30 | 97.30 | 2.96% | 2,720,817 |
| Jun 11, 2026 | 94.00 | 96.20 | 89.40 | 94.50 | 94.50 | -0.32% | 3,023,167 |
| Jun 10, 2026 | 99.60 | 102.50 | 94.70 | 94.80 | 94.80 | -5.11% | 2,975,955 |
| Jun 9, 2026 | 102.50 | 103.00 | 99.10 | 99.90 | 99.90 | -1.58% | 3,358,638 |
| Jun 8, 2026 | 96.80 | 103.00 | 96.80 | 101.50 | 101.50 | -5.58% | 2,260,508 |