Yen Sun Technology Corporation (TPEX:6275)
Taiwan · Delayed Price · Currency is TWD 44.40
+0.50 (1.14%)
Aug 19, 2026, 9:49 AM CST
Yen Sun Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 43.25 | 44.00 | 43.20 | 43.70 | - | 1.16% | 2,000 |
| 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 |
| Jun 26, 2026 | 50.60 | 50.60 | 47.50 | 47.55 | 45.43 | -4.90% | 1,085,202 |
| Jun 25, 2026 | 52.40 | 52.60 | 50.00 | 50.00 | 47.77 | -4.40% | 962,882 |
| Jun 24, 2026 | 53.10 | 53.70 | 52.20 | 52.30 | 49.97 | -1.32% | 1,933,498 |
| Jun 23, 2026 | 53.00 | 54.90 | 51.80 | 53.00 | 50.64 | 3.11% | 5,965,581 |
| Jun 22, 2026 | 47.70 | 52.00 | 47.25 | 51.40 | 49.11 | 8.67% | 2,347,473 |
| Jun 18, 2026 | 47.20 | 47.50 | 47.20 | 47.30 | 45.19 | 0.32% | 256,489 |
| Jun 17, 2026 | 47.00 | 47.25 | 46.75 | 47.15 | 45.05 | 0.11% | 197,406 |
| Jun 16, 2026 | 48.00 | 48.00 | 47.05 | 47.10 | 45.00 | -1.05% | 247,612 |
| Jun 15, 2026 | 48.00 | 48.15 | 47.50 | 47.60 | 45.48 | 0.42% | 277,608 |
| Jun 12, 2026 | 47.90 | 47.90 | 47.20 | 47.40 | 45.29 | 1.17% | 223,300 |
| Jun 11, 2026 | 47.00 | 47.45 | 46.00 | 46.85 | 44.76 | -0.32% | 383,357 |
| Jun 10, 2026 | 47.90 | 48.45 | 47.00 | 47.00 | 44.91 | -2.89% | 549,007 |
| Jun 9, 2026 | 48.50 | 49.00 | 48.20 | 48.40 | 46.25 | -0.31% | 551,199 |
| Jun 8, 2026 | 45.15 | 48.55 | 45.15 | 48.55 | 46.39 | -3.09% | 569,754 |