Y-S Electronic Co., Ltd. (TPEX:6418)
Taiwan · Delayed Price · Currency is TWD 31.15
+0.40 (1.30%)
Aug 14, 2026, 1:30 PM CST
Y-S Electronic Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 32.60 | 32.60 | 30.10 | 30.75 | 30.75 | -5.67% | 117,070 |
| Aug 12, 2026 | 33.10 | 33.10 | 32.25 | 32.60 | 32.60 | -0.31% | 23,060 |
| Aug 11, 2026 | 33.20 | 33.20 | 32.05 | 32.70 | 32.70 | -3.40% | 56,189 |
| Aug 10, 2026 | 31.25 | 34.85 | 31.25 | 33.85 | 33.85 | 5.62% | 203,193 |
| Aug 7, 2026 | 33.35 | 33.35 | 32.05 | 32.05 | 32.05 | 0.63% | 89,000 |
| Aug 6, 2026 | 34.30 | 34.30 | 30.65 | 31.85 | 31.85 | -0.62% | 62,018 |
| Aug 5, 2026 | 31.50 | 32.30 | 30.95 | 32.05 | 32.05 | 0.16% | 136,891 |
| Aug 4, 2026 | 30.30 | 32.15 | 30.00 | 32.00 | 32.00 | 6.67% | 69,260 |
| Aug 3, 2026 | 30.00 | 30.10 | 29.60 | 30.00 | 30.00 | 3.09% | 43,035 |
| Jul 31, 2026 | 28.05 | 29.50 | 28.05 | 29.10 | 29.10 | 3.93% | 80,023 |
| Jul 30, 2026 | 29.50 | 30.00 | 28.00 | 28.00 | 28.00 | -5.08% | 115,363 |
| Jul 29, 2026 | 31.15 | 31.15 | 28.75 | 29.50 | 29.50 | -6.50% | 209,417 |
| Jul 28, 2026 | 30.70 | 32.90 | 30.70 | 31.55 | 31.55 | -0.32% | 114,135 |
| Jul 27, 2026 | 30.70 | 31.75 | 30.70 | 31.65 | 31.65 | 3.26% | 55,021 |
| Jul 24, 2026 | 30.15 | 30.80 | 30.15 | 30.65 | 30.65 | 1.66% | 57,692 |
| Jul 23, 2026 | 29.70 | 30.20 | 29.70 | 30.15 | 30.15 | -0.17% | 42,963 |
| Jul 22, 2026 | 30.25 | 30.50 | 30.10 | 30.20 | 30.20 | -0.17% | 52,676 |
| Jul 21, 2026 | 29.30 | 30.30 | 29.25 | 30.25 | 30.25 | 3.60% | 22,034 |
| Jul 20, 2026 | 28.20 | 29.80 | 28.20 | 29.20 | 29.20 | 0.34% | 68,196 |
| Jul 17, 2026 | 31.80 | 31.80 | 28.70 | 29.10 | 29.10 | -8.63% | 293,071 |
| Jul 16, 2026 | 33.05 | 33.05 | 31.70 | 31.85 | 31.85 | -3.48% | 41,992 |
| Jul 15, 2026 | 33.50 | 33.50 | 31.60 | 33.00 | 33.00 | 4.43% | 55,545 |
| Jul 14, 2026 | 31.80 | 31.80 | 30.45 | 31.60 | 31.60 | -2.77% | 106,121 |
| Jul 13, 2026 | 33.75 | 33.75 | 32.40 | 32.50 | 32.50 | -2.84% | 86,752 |
| Jul 9, 2026 | 32.55 | 33.75 | 32.55 | 33.45 | 33.45 | 1.67% | 61,222 |
| Jul 8, 2026 | 33.90 | 34.00 | 32.65 | 32.90 | 32.90 | -3.24% | 71,754 |
| Jul 7, 2026 | 36.40 | 36.40 | 33.70 | 34.00 | 34.00 | -1.88% | 170,371 |
| Jul 6, 2026 | 34.50 | 35.95 | 34.50 | 34.65 | 34.65 | 0.58% | 289,460 |
| Jul 3, 2026 | 33.00 | 35.00 | 32.50 | 34.45 | 34.45 | 4.39% | 258,569 |
| Jul 2, 2026 | 31.10 | 33.00 | 30.80 | 33.00 | 33.00 | 6.11% | 197,269 |
| Jul 1, 2026 | 31.00 | 31.80 | 30.90 | 31.10 | 31.10 | 0.32% | 92,505 |
| Jun 30, 2026 | 31.60 | 31.60 | 30.65 | 31.00 | 31.00 | 1.81% | 46,326 |
| Jun 29, 2026 | 30.60 | 30.90 | 30.00 | 30.45 | 30.45 | 1.16% | 88,600 |
| Jun 26, 2026 | 30.10 | 30.65 | 30.05 | 30.10 | 30.10 | -3.06% | 120,359 |
| Jun 25, 2026 | 30.55 | 31.05 | 30.55 | 31.05 | 31.05 | -0.48% | 43,200 |
| Jun 24, 2026 | 30.50 | 31.75 | 30.00 | 31.20 | 31.20 | 1.13% | 89,315 |
| Jun 23, 2026 | 32.10 | 32.10 | 30.85 | 30.85 | 30.85 | -3.89% | 162,560 |
| Jun 22, 2026 | 31.65 | 32.50 | 31.65 | 32.10 | 32.10 | 1.42% | 124,987 |
| Jun 18, 2026 | 31.05 | 32.15 | 31.05 | 31.65 | 31.65 | -0.16% | 97,805 |
| Jun 17, 2026 | 32.60 | 32.90 | 31.50 | 31.70 | 31.70 | -3.06% | 162,184 |
| Jun 16, 2026 | 33.75 | 34.25 | 32.55 | 32.70 | 32.70 | 0.15% | 140,945 |
| Jun 15, 2026 | 32.70 | 33.95 | 32.00 | 32.65 | 32.65 | 2.03% | 201,229 |
| Jun 12, 2026 | 32.20 | 33.00 | 31.45 | 32.00 | 32.00 | 1.69% | 204,779 |
| Jun 11, 2026 | 31.05 | 32.25 | 30.65 | 31.85 | 31.47 | 2.58% | 151,811 |
| Jun 10, 2026 | 32.10 | 33.90 | 31.05 | 31.05 | 30.68 | -3.12% | 216,133 |
| Jun 9, 2026 | 32.10 | 33.00 | 31.80 | 32.05 | 31.67 | - | 157,152 |
| Jun 8, 2026 | 32.05 | 32.95 | 31.20 | 32.05 | 31.67 | -6.42% | 189,615 |
| Jun 5, 2026 | 36.00 | 37.80 | 34.20 | 34.25 | 33.84 | -0.72% | 970,739 |
| Jun 4, 2026 | 31.40 | 34.50 | 31.25 | 34.50 | 34.09 | 9.87% | 506,386 |
| Jun 3, 2026 | 30.85 | 31.45 | 30.75 | 31.40 | 31.02 | 2.28% | 248,926 |