Yen Sun Technology Corporation (TPEX:6275)
Taiwan · Delayed Price · Currency is TWD 40.10
-1.50 (-3.61%)
Jul 29, 2026, 1:30 PM CST
Yen Sun Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 41.50 | 41.90 | 39.50 | 39.90 | 39.90 | -4.09% | 404,257 |
| 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 |
| Jun 5, 2026 | 51.10 | 51.10 | 49.50 | 50.10 | 47.87 | -2.34% | 677,563 |
| Jun 4, 2026 | 52.00 | 52.00 | 51.00 | 51.30 | 49.02 | -1.91% | 457,199 |
| Jun 3, 2026 | 52.20 | 52.70 | 51.20 | 52.30 | 49.97 | 0.97% | 797,593 |
| Jun 2, 2026 | 52.60 | 52.60 | 51.00 | 51.80 | 49.49 | -2.81% | 1,335,853 |
| Jun 1, 2026 | 50.00 | 54.10 | 49.75 | 53.30 | 50.93 | 8.33% | 4,045,157 |
| May 29, 2026 | 48.40 | 49.55 | 47.75 | 49.20 | 47.01 | 2.61% | 913,742 |
| May 28, 2026 | 47.85 | 48.50 | 47.65 | 47.95 | 45.82 | 0.31% | 540,448 |
| May 27, 2026 | 48.20 | 48.20 | 47.35 | 47.80 | 45.67 | -0.10% | 542,168 |
| May 26, 2026 | 48.50 | 48.50 | 47.50 | 47.85 | 45.72 | -0.52% | 318,719 |
| May 25, 2026 | 48.80 | 49.00 | 47.75 | 48.10 | 45.96 | -1.03% | 817,842 |
| May 22, 2026 | 47.70 | 48.85 | 47.45 | 48.60 | 46.44 | 2.10% | 651,067 |
| May 21, 2026 | 47.50 | 48.15 | 47.40 | 47.60 | 45.48 | 1.93% | 378,924 |
| May 20, 2026 | 47.45 | 47.45 | 46.70 | 46.70 | 44.62 | -0.74% | 251,506 |
| May 19, 2026 | 47.85 | 48.00 | 46.90 | 47.05 | 44.96 | -0.63% | 401,968 |