Yen Sun Technology Corporation (TPEX:6275)
Taiwan · Delayed Price · Currency is TWD 46.15
+0.85 (1.88%)
Oct 31, 2025, 1:30 PM CST
Yen Sun Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 46.00 | 46.70 | 45.40 | 46.15 | 46.15 | 1.88% | 500,867 |
| Oct 30, 2025 | 44.75 | 46.30 | 44.70 | 45.30 | 45.30 | 1.23% | 863,299 |
| Oct 29, 2025 | 44.35 | 44.75 | 43.80 | 44.75 | 44.75 | 1.94% | 278,465 |
| Oct 28, 2025 | 44.80 | 45.15 | 43.90 | 43.90 | 43.90 | -1.35% | 197,066 |
| Oct 27, 2025 | 44.85 | 44.90 | 44.30 | 44.50 | 44.50 | 0.34% | 203,416 |
| Oct 23, 2025 | 44.70 | 44.70 | 44.00 | 44.35 | 44.35 | -0.78% | 212,015 |
| Oct 22, 2025 | 45.00 | 45.25 | 44.50 | 44.70 | 44.70 | -0.11% | 189,292 |
| Oct 21, 2025 | 44.85 | 45.10 | 44.30 | 44.75 | 44.75 | 0.45% | 365,519 |
| Oct 20, 2025 | 44.00 | 44.85 | 44.00 | 44.55 | 44.55 | 3.36% | 686,699 |
| Oct 17, 2025 | 42.95 | 44.20 | 42.95 | 43.10 | 43.10 | 0.35% | 282,267 |
| Oct 16, 2025 | 43.25 | 43.25 | 42.80 | 42.95 | 42.95 | 1.18% | 149,459 |
| Oct 15, 2025 | 41.65 | 42.80 | 41.60 | 42.45 | 42.45 | 2.04% | 117,595 |
| Oct 14, 2025 | 42.80 | 43.50 | 41.60 | 41.60 | 41.60 | -0.60% | 254,074 |
| Oct 13, 2025 | 40.30 | 41.90 | 40.30 | 41.85 | 41.85 | -0.71% | 168,209 |
| Oct 9, 2025 | 42.60 | 43.00 | 42.10 | 42.15 | 42.15 | -1.98% | 307,986 |
| Oct 8, 2025 | 42.80 | 43.20 | 42.55 | 43.00 | 43.00 | 0.12% | 159,949 |
| Oct 7, 2025 | 42.95 | 43.25 | 42.20 | 42.95 | 42.95 | - | 224,239 |
| Oct 3, 2025 | 43.80 | 43.80 | 42.85 | 42.95 | 42.95 | -1.94% | 294,818 |
| Oct 2, 2025 | 43.95 | 44.20 | 43.50 | 43.80 | 43.80 | 0.23% | 159,809 |
| Oct 1, 2025 | 44.20 | 44.55 | 43.60 | 43.70 | 43.70 | -0.46% | 187,684 |
| Sep 30, 2025 | 43.90 | 44.00 | 43.75 | 43.90 | 43.90 | 0.46% | 85,159 |
| Sep 29, 2025 | 43.70 | 43.70 | 43.70 | 43.70 | 43.70 | - | - |
| Sep 26, 2025 | 45.00 | 45.00 | 43.30 | 43.70 | 43.70 | -2.35% | 322,173 |
| Sep 25, 2025 | 44.55 | 45.25 | 44.35 | 44.75 | 44.75 | 0.90% | 208,136 |
| Sep 24, 2025 | 44.70 | 45.00 | 44.15 | 44.35 | 44.35 | -0.56% | 249,161 |
| Sep 23, 2025 | 45.95 | 45.95 | 44.45 | 44.60 | 44.60 | -1.76% | 311,188 |
| Sep 22, 2025 | 45.20 | 46.80 | 45.10 | 45.40 | 45.40 | 1.00% | 581,979 |
| Sep 19, 2025 | 45.20 | 46.25 | 44.65 | 44.95 | 44.95 | 2.63% | 815,806 |
| Sep 18, 2025 | 43.75 | 44.20 | 43.55 | 43.80 | 43.80 | 0.34% | 158,519 |
| Sep 17, 2025 | 44.00 | 44.15 | 43.60 | 43.65 | 43.65 | -0.80% | 142,287 |
| Sep 16, 2025 | 44.60 | 44.60 | 43.90 | 44.00 | 44.00 | 0.11% | 171,553 |
| Sep 15, 2025 | 45.65 | 45.65 | 43.90 | 43.95 | 43.95 | -2.44% | 296,863 |
| Sep 12, 2025 | 45.00 | 45.65 | 44.45 | 45.05 | 45.05 | 1.01% | 679,069 |
| Sep 11, 2025 | 44.75 | 45.90 | 43.50 | 44.60 | 44.60 | -0.45% | 1,092,141 |
| Sep 10, 2025 | 44.05 | 44.90 | 44.00 | 44.80 | 44.80 | 1.82% | 163,772 |
| Sep 9, 2025 | 44.60 | 44.75 | 43.60 | 44.00 | 44.00 | -1.12% | 205,845 |
| Sep 8, 2025 | 45.05 | 45.10 | 44.45 | 44.50 | 44.50 | -1.33% | 149,547 |
| Sep 5, 2025 | 45.10 | 45.15 | 44.85 | 45.10 | 45.10 | 0.11% | 133,737 |
| 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 |