Y-S Electronic Co., Ltd. (TPEX:6418)
Taiwan · Delayed Price · Currency is TWD 36.00
+3.25 (9.92%)
Apr 24, 2026, 1:30 PM CST
Y-S Electronic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 35.90 | 36.00 | 34.75 | 36.00 | 36.00 | 9.92% | 439,300 |
| Apr 23, 2026 | 30.70 | 32.75 | 30.15 | 32.75 | 32.75 | 9.90% | 880,029 |
| Apr 22, 2026 | 31.90 | 32.15 | 29.60 | 29.80 | 29.80 | -0.33% | 538,324 |
| Apr 21, 2026 | 27.30 | 29.90 | 27.10 | 29.90 | 29.90 | 9.93% | 365,677 |
| Apr 20, 2026 | 28.90 | 28.90 | 27.00 | 27.20 | 27.20 | -5.88% | 333,573 |
| Apr 17, 2026 | 29.65 | 29.65 | 28.90 | 28.90 | 28.90 | -1.03% | 159,278 |
| Apr 16, 2026 | 29.05 | 29.75 | 28.80 | 29.20 | 29.20 | 0.69% | 140,666 |
| Apr 15, 2026 | 28.55 | 29.45 | 28.35 | 29.00 | 29.00 | 1.75% | 95,784 |
| Apr 14, 2026 | 28.50 | 29.10 | 28.15 | 28.50 | 28.50 | 1.24% | 49,119 |
| Apr 13, 2026 | 28.40 | 28.80 | 28.15 | 28.15 | 28.15 | -0.88% | 64,653 |
| Apr 10, 2026 | 28.90 | 29.15 | 28.40 | 28.40 | 28.40 | -1.39% | 71,644 |
| Apr 9, 2026 | 29.35 | 29.35 | 28.50 | 28.80 | 28.80 | -1.87% | 110,916 |
| Apr 8, 2026 | 29.45 | 29.65 | 29.30 | 29.35 | 29.35 | 0.86% | 100,023 |
| Apr 7, 2026 | 29.45 | 30.10 | 29.10 | 29.10 | 29.10 | -2.02% | 50,350 |
| Apr 2, 2026 | 30.25 | 30.40 | 29.70 | 29.70 | 29.70 | -1.82% | 57,126 |
| Apr 1, 2026 | 29.20 | 30.65 | 29.20 | 30.25 | 30.25 | 4.85% | 115,344 |
| Mar 31, 2026 | 30.00 | 30.15 | 28.85 | 28.85 | 28.85 | -3.83% | 159,351 |
| Mar 30, 2026 | 30.60 | 30.65 | 30.00 | 30.00 | 30.00 | -4.00% | 149,107 |
| Mar 27, 2026 | 31.00 | 31.30 | 30.60 | 31.25 | 31.25 | - | 94,413 |
| Mar 26, 2026 | 31.50 | 33.85 | 31.25 | 31.25 | 31.25 | -0.79% | 322,769 |
| Mar 25, 2026 | 29.00 | 31.50 | 28.00 | 31.50 | 31.50 | 9.95% | 277,037 |
| Mar 24, 2026 | 29.35 | 29.45 | 28.65 | 28.65 | 28.65 | -2.22% | 152,147 |
| Mar 23, 2026 | 30.15 | 30.35 | 29.30 | 29.30 | 29.30 | -5.02% | 181,196 |
| Mar 20, 2026 | 31.05 | 31.35 | 30.85 | 30.85 | 30.85 | -1.91% | 79,602 |
| Mar 19, 2026 | 32.25 | 32.50 | 30.95 | 31.45 | 31.45 | -1.56% | 193,201 |
| Mar 18, 2026 | 31.55 | 32.00 | 30.80 | 31.95 | 31.95 | 1.59% | 139,655 |
| Mar 17, 2026 | 31.45 | 31.60 | 31.25 | 31.45 | 31.45 | 0.48% | 75,283 |
| Mar 16, 2026 | 30.65 | 31.40 | 30.60 | 31.30 | 31.30 | 2.12% | 107,695 |
| Mar 13, 2026 | 31.10 | 31.10 | 30.55 | 30.65 | 30.65 | -4.67% | 137,419 |
| Mar 12, 2026 | 31.55 | 32.15 | 31.35 | 32.15 | 32.15 | 2.39% | 116,793 |
| Mar 11, 2026 | 30.65 | 31.80 | 30.65 | 31.40 | 31.40 | 0.64% | 131,587 |
| Mar 10, 2026 | 30.15 | 32.45 | 30.15 | 31.20 | 31.20 | 4.70% | 354,026 |
| Mar 9, 2026 | 30.40 | 30.65 | 29.00 | 29.80 | 29.80 | -7.02% | 343,439 |
| Mar 6, 2026 | 32.00 | 33.50 | 31.70 | 32.05 | 32.05 | -0.77% | 121,129 |
| Mar 5, 2026 | 31.10 | 32.95 | 31.00 | 32.30 | 32.30 | 5.73% | 122,289 |
| Mar 4, 2026 | 32.10 | 32.10 | 30.00 | 30.55 | 30.55 | -6.72% | 313,680 |
| Mar 3, 2026 | 33.40 | 33.75 | 32.70 | 32.75 | 32.75 | -1.65% | 248,051 |
| Mar 2, 2026 | 33.60 | 34.25 | 33.20 | 33.30 | 33.30 | -1.91% | 149,212 |
| Feb 26, 2026 | 34.05 | 34.60 | 33.60 | 33.95 | 33.95 | -0.73% | 151,827 |
| Feb 25, 2026 | 35.35 | 36.15 | 34.00 | 34.20 | 34.20 | -3.25% | 269,132 |
| Feb 24, 2026 | 34.80 | 35.80 | 34.80 | 35.35 | 35.35 | 3.21% | 242,826 |
| Feb 23, 2026 | 34.60 | 34.95 | 33.70 | 34.25 | 34.25 | -0.15% | 267,370 |
| Feb 11, 2026 | 34.85 | 35.15 | 34.05 | 34.30 | 34.30 | -2.00% | 193,565 |
| Feb 10, 2026 | 32.90 | 35.90 | 32.90 | 35.00 | 35.00 | 6.22% | 897,878 |
| Feb 9, 2026 | 32.25 | 33.20 | 32.25 | 32.95 | 32.95 | 2.97% | 195,505 |
| Feb 6, 2026 | 33.30 | 33.30 | 31.75 | 32.00 | 32.00 | -4.62% | 268,398 |
| Feb 5, 2026 | 33.60 | 34.30 | 33.50 | 33.55 | 33.55 | -2.19% | 123,269 |
| Feb 4, 2026 | 33.60 | 34.30 | 33.60 | 34.30 | 34.30 | 0.88% | 96,192 |
| Feb 3, 2026 | 34.25 | 35.20 | 33.85 | 34.00 | 34.00 | 1.19% | 232,645 |
| Feb 2, 2026 | 35.40 | 35.40 | 33.55 | 33.60 | 33.60 | -3.45% | 208,016 |