Yen Sun Technology Corporation (TPEX:6275)
Taiwan · Delayed Price · Currency is TWD 45.10
+0.05 (0.11%)
Sep 5, 2025, 1:30 PM CST
Yen Sun Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 45.10 | 45.15 | 44.85 | 45.10 | 45.10 | 0.11% | 132,547 |
| Sep 4, 2025 | 45.20 | 45.55 | 44.95 | 45.05 | 45.05 | -0.22% | 181,326 |
| Sep 3, 2025 | 44.80 | 45.65 | 44.20 | 45.15 | 45.15 | 0.78% | 175,980 |
| Sep 2, 2025 | 45.10 | 45.20 | 44.00 | 44.80 | 44.80 | -0.67% | 165,038 |
| Sep 1, 2025 | 46.45 | 46.45 | 44.60 | 45.10 | 45.10 | -2.91% | 401,161 |
| Aug 29, 2025 | 45.70 | 46.60 | 45.50 | 46.45 | 46.45 | 1.75% | 448,025 |
| Aug 28, 2025 | 45.85 | 46.10 | 45.60 | 45.65 | 45.65 | -0.54% | 170,030 |
| Aug 27, 2025 | 46.45 | 46.50 | 45.90 | 45.90 | 45.90 | 0.66% | 270,574 |
| Aug 26, 2025 | 46.00 | 46.00 | 45.55 | 45.60 | 45.60 | -0.87% | 150,167 |
| Aug 25, 2025 | 46.70 | 47.25 | 45.80 | 46.00 | 46.00 | -0.22% | 321,200 |
| Aug 22, 2025 | 48.30 | 48.45 | 46.10 | 46.10 | 46.10 | -2.02% | 797,014 |
| Aug 21, 2025 | 44.50 | 47.85 | 44.50 | 47.05 | 47.05 | 5.97% | 1,067,992 |
| Aug 20, 2025 | 45.30 | 45.95 | 43.80 | 44.40 | 44.40 | -1.99% | 367,011 |
| Aug 19, 2025 | 45.75 | 46.45 | 45.10 | 45.30 | 45.30 | -0.88% | 366,577 |
| Aug 18, 2025 | 45.55 | 46.00 | 44.95 | 45.70 | 45.70 | 1.78% | 548,596 |
| Aug 15, 2025 | 46.65 | 46.70 | 44.55 | 44.90 | 44.90 | -1.64% | 843,705 |
| Aug 14, 2025 | 43.80 | 45.80 | 43.60 | 45.65 | 45.65 | 7.67% | 1,207,136 |
| Aug 13, 2025 | 42.80 | 43.10 | 42.15 | 42.40 | 42.40 | 0.83% | 168,354 |
| Aug 12, 2025 | 41.50 | 42.50 | 41.50 | 42.05 | 42.05 | -0.47% | 125,384 |
| Aug 11, 2025 | 42.85 | 42.85 | 42.20 | 42.25 | 42.25 | -0.59% | 116,627 |
| Aug 8, 2025 | 42.05 | 42.95 | 41.80 | 42.50 | 42.50 | 0.71% | 160,469 |
| Aug 7, 2025 | 42.55 | 42.55 | 42.10 | 42.20 | 42.20 | - | 129,068 |
| Aug 6, 2025 | 42.65 | 42.65 | 42.20 | 42.20 | 42.20 | -1.97% | 156,755 |
| Aug 5, 2025 | 42.20 | 43.30 | 42.20 | 43.05 | 43.05 | -3.04% | 265,051 |
| Aug 4, 2025 | 44.40 | 44.75 | 43.80 | 44.40 | 42.14 | - | 316,188 |
| Aug 1, 2025 | 43.60 | 44.40 | 43.55 | 44.40 | 42.14 | 1.25% | 178,532 |
| Jul 31, 2025 | 43.80 | 44.00 | 43.65 | 43.85 | 41.62 | 0.23% | 137,330 |
| Jul 30, 2025 | 44.00 | 44.15 | 43.30 | 43.75 | 41.52 | 0.23% | 56,422 |
| Jul 29, 2025 | 45.00 | 45.00 | 43.50 | 43.65 | 41.43 | 0.11% | 191,177 |
| Jul 28, 2025 | 43.25 | 44.00 | 43.25 | 43.60 | 41.38 | 1.04% | 166,511 |
| Jul 25, 2025 | 43.70 | 43.70 | 43.00 | 43.15 | 40.95 | -0.80% | 106,425 |
| Jul 24, 2025 | 44.00 | 44.00 | 43.50 | 43.50 | 41.28 | -0.46% | 97,317 |
| Jul 23, 2025 | 43.90 | 44.00 | 43.05 | 43.70 | 41.47 | 1.86% | 73,836 |
| Jul 22, 2025 | 43.75 | 43.85 | 42.85 | 42.90 | 40.72 | -1.94% | 96,633 |
| Jul 21, 2025 | 44.00 | 44.10 | 43.60 | 43.75 | 41.52 | 0.11% | 93,404 |
| Jul 18, 2025 | 43.75 | 43.75 | 43.55 | 43.70 | 41.47 | 0.34% | 69,556 |
| Jul 17, 2025 | 43.50 | 43.95 | 43.45 | 43.55 | 41.33 | 0.23% | 159,059 |
| Jul 16, 2025 | 43.40 | 44.10 | 43.40 | 43.45 | 41.24 | 0.12% | 167,272 |
| Jul 15, 2025 | 43.30 | 43.60 | 43.05 | 43.40 | 41.19 | 0.35% | 181,671 |
| Jul 14, 2025 | 43.55 | 43.60 | 42.80 | 43.25 | 41.05 | 0.23% | 185,958 |
| Jul 11, 2025 | 41.65 | 43.15 | 41.65 | 43.15 | 40.95 | 4.86% | 320,430 |
| Jul 10, 2025 | 41.80 | 41.80 | 41.05 | 41.15 | 39.05 | -0.12% | 63,526 |
| Jul 9, 2025 | 40.70 | 41.50 | 40.55 | 41.20 | 39.10 | 2.11% | 29,137 |
| Jul 8, 2025 | 40.35 | 41.30 | 40.15 | 40.35 | 38.30 | -1.71% | 41,538 |
| Jul 7, 2025 | 41.30 | 41.60 | 41.00 | 41.05 | 38.96 | -0.61% | 50,340 |
| Jul 4, 2025 | 42.20 | 42.60 | 41.30 | 41.30 | 39.20 | -1.67% | 61,213 |
| Jul 3, 2025 | 42.35 | 42.35 | 41.70 | 42.00 | 39.86 | 0.72% | 59,522 |
| Jul 2, 2025 | 41.50 | 41.75 | 41.30 | 41.70 | 39.58 | 1.21% | 70,013 |
| Jul 1, 2025 | 41.10 | 41.90 | 41.10 | 41.20 | 39.10 | 0.24% | 86,272 |
| Jun 30, 2025 | 41.10 | 41.50 | 41.10 | 41.10 | 39.01 | -1.79% | 55,709 |