Yen Sun Technology Corporation (TPEX:6275)
Taiwan · Delayed Price · Currency is TWD 45.45
-0.80 (-1.73%)
Sep 8, 2026, 12:16 PM CST
Yen Sun Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2026 | 44.20 | 44.45 | 43.65 | 43.80 | 43.80 | -0.90% | 136,323 |
| Aug 20, 2026 | 45.15 | 45.15 | 44.20 | 44.20 | 44.20 | -2.10% | 242,365 |
| Aug 19, 2026 | 44.20 | 46.00 | 44.00 | 45.15 | 45.15 | 2.85% | 872,823 |
| Aug 18, 2026 | 43.25 | 44.10 | 43.20 | 43.90 | 43.90 | 1.62% | 175,143 |
| Aug 17, 2026 | 43.10 | 43.65 | 43.10 | 43.20 | 43.20 | -1.03% | 101,731 |
| Aug 14, 2026 | 44.35 | 44.35 | 43.30 | 43.65 | 43.65 | -1.24% | 148,787 |
| Aug 13, 2026 | 44.65 | 44.95 | 43.90 | 44.20 | 44.20 | -0.90% | 234,452 |
| Aug 12, 2026 | 44.25 | 45.50 | 43.80 | 44.60 | 44.60 | 1.83% | 527,690 |
| Aug 11, 2026 | 43.70 | 44.45 | 43.70 | 43.80 | 43.80 | -1.24% | 170,828 |
| Aug 10, 2026 | 44.55 | 44.65 | 44.20 | 44.35 | 44.35 | 0.34% | 119,172 |
| Aug 7, 2026 | 45.80 | 45.80 | 44.10 | 44.20 | 44.20 | -2.32% | 250,363 |
| Aug 6, 2026 | 43.45 | 46.45 | 42.80 | 45.25 | 45.25 | 4.75% | 639,945 |
| Aug 5, 2026 | 43.30 | 43.60 | 43.05 | 43.20 | 43.20 | 0.47% | 126,754 |
| Aug 4, 2026 | 42.75 | 43.00 | 42.00 | 43.00 | 43.00 | 2.38% | 142,425 |
| Aug 3, 2026 | 42.05 | 42.50 | 41.55 | 42.00 | 42.00 | 1.08% | 98,768 |
| Jul 31, 2026 | 41.50 | 41.80 | 41.10 | 41.55 | 41.55 | 2.85% | 140,980 |
| Jul 30, 2026 | 40.05 | 41.30 | 39.90 | 40.40 | 40.40 | 0.75% | 162,639 |
| Jul 29, 2026 | 41.50 | 41.90 | 39.50 | 40.10 | 40.10 | -3.61% | 420,358 |
| Jul 28, 2026 | 42.35 | 42.40 | 41.60 | 41.60 | 41.60 | -3.70% | 247,070 |
| Jul 27, 2026 | 43.60 | 43.65 | 42.60 | 43.20 | 43.20 | -0.92% | 205,242 |
| Jul 24, 2026 | 44.60 | 44.60 | 43.30 | 43.60 | 43.60 | -1.69% | 144,649 |
| Jul 23, 2026 | 44.50 | 44.60 | 43.95 | 44.35 | 44.35 | 0.80% | 176,371 |
| Jul 22, 2026 | 43.15 | 44.50 | 43.15 | 44.00 | 44.00 | 3.02% | 279,742 |
| Jul 21, 2026 | 44.70 | 45.25 | 44.70 | 44.70 | 42.71 | 0.90% | 379,873 |
| Jul 20, 2026 | 45.30 | 45.80 | 43.50 | 44.30 | 42.33 | -1.99% | 588,335 |
| Jul 17, 2026 | 47.20 | 47.20 | 45.15 | 45.20 | 43.19 | -4.24% | 550,165 |
| Jul 16, 2026 | 47.25 | 48.15 | 47.00 | 47.20 | 45.10 | -1.05% | 149,789 |
| Jul 15, 2026 | 47.20 | 47.75 | 47.20 | 47.70 | 45.58 | 1.06% | 168,405 |
| Jul 14, 2026 | 48.20 | 48.20 | 46.15 | 47.20 | 45.10 | -1.26% | 363,642 |
| Jul 13, 2026 | 48.50 | 48.65 | 47.30 | 47.80 | 45.67 | -0.62% | 374,651 |
| Jul 9, 2026 | 48.60 | 48.60 | 48.00 | 48.10 | 45.96 | -1.03% | 238,252 |
| Jul 8, 2026 | 48.50 | 49.10 | 48.00 | 48.60 | 46.44 | -0.41% | 215,454 |
| Jul 7, 2026 | 50.50 | 50.50 | 48.50 | 48.80 | 46.63 | -2.98% | 375,264 |
| Jul 6, 2026 | 50.90 | 51.70 | 50.20 | 50.30 | 48.06 | 0.20% | 518,086 |
| Jul 3, 2026 | 49.50 | 50.40 | 49.25 | 50.20 | 47.97 | 1.93% | 461,987 |
| Jul 2, 2026 | 49.00 | 49.80 | 48.60 | 49.25 | 47.06 | 0.51% | 176,595 |
| Jul 1, 2026 | 49.80 | 49.80 | 48.65 | 49.00 | 46.82 | -1.31% | 348,164 |
| Jun 30, 2026 | 49.60 | 50.80 | 49.10 | 49.65 | 47.44 | 2.06% | 497,201 |
| Jun 29, 2026 | 47.55 | 50.50 | 47.55 | 48.65 | 46.48 | 2.31% | 450,814 |