Yen Sun Technology Corporation (TPEX:6275)
Taiwan · Delayed Price · Currency is TWD 39.00
-1.45 (-3.58%)
Nov 6, 2026, 1:30 PM CST
Yen Sun Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 36.60 | 39.05 | 36.60 | 39.00 | 39.00 | -3.58% | 243,478 |
| Nov 5, 2026 | 41.60 | 42.00 | 40.45 | 40.45 | 40.45 | -2.76% | 116,869 |
| Nov 4, 2026 | 42.55 | 42.60 | 40.80 | 41.60 | 41.60 | -0.72% | 145,294 |
| Nov 3, 2026 | 43.00 | 43.30 | 41.90 | 41.90 | 41.90 | -2.56% | 149,316 |
| Nov 2, 2026 | 43.10 | 43.30 | 42.90 | 43.00 | 43.00 | -0.23% | 81,553 |
| Oct 30, 2026 | 44.00 | 44.00 | 42.55 | 43.10 | 43.10 | -2.49% | 148,655 |
| Oct 29, 2026 | 44.30 | 44.40 | 43.70 | 44.20 | 44.20 | 0.23% | 82,676 |
| Oct 28, 2026 | 44.40 | 44.40 | 43.95 | 44.10 | 44.10 | 0.92% | 32,236 |
| Oct 27, 2026 | 44.50 | 44.60 | 43.60 | 43.70 | 43.70 | -1.80% | 126,211 |
| Oct 22, 2026 | 44.90 | 45.45 | 44.50 | 44.50 | 44.50 | -0.34% | 186,970 |
| Oct 21, 2026 | 45.25 | 45.45 | 44.55 | 44.65 | 44.65 | -0.45% | 133,717 |
| Oct 20, 2026 | 44.55 | 45.30 | 44.55 | 44.85 | 44.85 | 0.11% | 48,361 |
| Oct 19, 2026 | 45.90 | 45.90 | 44.60 | 44.80 | 44.80 | -1.54% | 99,934 |
| Oct 16, 2026 | 45.80 | 46.40 | 45.50 | 45.50 | 45.50 | 0.11% | 70,545 |
| Oct 15, 2026 | 46.20 | 46.20 | 45.20 | 45.45 | 45.45 | -1.62% | 134,908 |
| Oct 14, 2026 | 46.65 | 46.65 | 45.90 | 46.20 | 46.20 | 1.20% | 60,895 |
| Oct 13, 2026 | 45.65 | 45.85 | 45.20 | 45.65 | 45.65 | -0.11% | 94,547 |
| Oct 12, 2026 | 46.45 | 46.45 | 45.55 | 45.70 | 45.70 | -2.45% | 206,936 |
| Oct 8, 2026 | 47.35 | 47.65 | 46.70 | 46.85 | 46.85 | -1.06% | 144,176 |
| Oct 7, 2026 | 47.15 | 47.70 | 47.15 | 47.35 | 47.35 | 0.42% | 128,781 |
| Oct 6, 2026 | 47.65 | 47.65 | 47.00 | 47.15 | 47.15 | -1.05% | 166,026 |
| Oct 5, 2026 | 48.05 | 48.05 | 47.45 | 47.65 | 47.65 | -0.42% | 184,631 |
| Oct 2, 2026 | 47.30 | 48.00 | 47.15 | 47.85 | 47.85 | 0.84% | 324,168 |
| Oct 1, 2026 | 47.40 | 47.85 | 47.25 | 47.45 | 47.45 | 0.64% | 230,403 |
| Sep 30, 2026 | 47.35 | 47.45 | 46.90 | 47.15 | 47.15 | 1.29% | 220,136 |
| Sep 29, 2026 | 46.00 | 47.45 | 46.00 | 46.55 | 46.55 | 1.42% | 253,273 |
| Sep 24, 2026 | 45.80 | 46.00 | 45.65 | 45.90 | 45.90 | 0.44% | 72,169 |
| Sep 23, 2026 | 45.65 | 46.15 | 45.65 | 45.70 | 45.70 | 0.55% | 122,114 |
| Sep 22, 2026 | 46.10 | 46.50 | 45.45 | 45.45 | 45.45 | -1.20% | 140,015 |
| Sep 21, 2026 | 45.10 | 46.00 | 45.00 | 46.00 | 46.00 | 2.00% | 172,259 |
| Sep 18, 2026 | 45.15 | 45.50 | 44.85 | 45.10 | 45.10 | -0.11% | 129,082 |
| Sep 17, 2026 | 44.95 | 45.45 | 44.90 | 45.15 | 45.15 | 0.67% | 124,501 |
| Sep 16, 2026 | 44.55 | 45.10 | 44.55 | 44.85 | 44.85 | 0.11% | 77,909 |
| Sep 15, 2026 | 45.00 | 45.30 | 44.75 | 44.80 | 44.80 | -1.10% | 95,685 |
| Sep 14, 2026 | 45.55 | 45.55 | 44.95 | 45.30 | 45.30 | 0.33% | 109,091 |
| Sep 11, 2026 | 45.40 | 45.45 | 44.85 | 45.15 | 45.15 | -0.77% | 103,095 |
| Sep 10, 2026 | 45.10 | 45.65 | 45.10 | 45.50 | 45.50 | -0.22% | 83,788 |
| Sep 9, 2026 | 45.60 | 45.65 | 45.10 | 45.60 | 45.60 | 0.44% | 128,443 |
| Sep 8, 2026 | 46.00 | 46.00 | 45.40 | 45.40 | 45.40 | -1.84% | 195,266 |
| Sep 7, 2026 | 47.70 | 47.70 | 46.25 | 46.25 | 46.25 | -3.95% | 513,888 |
| Sep 4, 2026 | 45.15 | 48.90 | 45.00 | 48.15 | 48.15 | 6.88% | 1,525,197 |
| Sep 3, 2026 | 46.35 | 46.35 | 45.05 | 45.05 | 45.05 | -1.85% | 157,969 |
| Sep 2, 2026 | 46.05 | 46.45 | 45.80 | 45.90 | 45.90 | -0.33% | 140,895 |
| Sep 1, 2026 | 46.50 | 46.55 | 46.00 | 46.05 | 46.05 | -0.54% | 195,173 |
| Aug 31, 2026 | 45.65 | 47.20 | 45.00 | 46.30 | 46.30 | 1.31% | 455,566 |
| Aug 28, 2026 | 46.40 | 46.40 | 45.50 | 45.70 | 45.70 | -1.51% | 279,993 |
| Aug 27, 2026 | 44.95 | 47.10 | 44.80 | 46.40 | 46.40 | 3.80% | 1,130,274 |
| Aug 26, 2026 | 44.45 | 44.85 | 44.35 | 44.70 | 44.70 | 0.79% | 95,089 |
| Aug 25, 2026 | 45.40 | 45.40 | 44.00 | 44.35 | 44.35 | -1.11% | 180,077 |
| Aug 24, 2026 | 43.80 | 45.35 | 43.80 | 44.85 | 44.85 | 2.40% | 357,481 |