Yield Microelectronics Corp. (TPEX:6423)
Taiwan · Delayed Price · Currency is TWD 114.00
-3.50 (-2.98%)
At close: May 8, 2026
Yield Microelectronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 116.00 | 118.00 | 112.00 | 114.00 | 114.00 | -2.98% | 191,628 |
| May 7, 2026 | 116.50 | 121.00 | 116.00 | 117.50 | 117.50 | 0.86% | 171,989 |
| May 6, 2026 | 122.00 | 122.00 | 115.00 | 116.50 | 116.50 | -2.10% | 191,590 |
| May 5, 2026 | 117.00 | 121.50 | 114.50 | 119.00 | 119.00 | 5.31% | 223,106 |
| May 4, 2026 | 109.50 | 120.00 | 107.50 | 113.00 | 113.00 | 3.20% | 271,072 |
| Apr 30, 2026 | 111.00 | 111.00 | 106.50 | 109.50 | 109.50 | 2.34% | 125,408 |
| Apr 29, 2026 | 107.00 | 112.00 | 106.00 | 107.00 | 107.00 | -1.83% | 125,043 |
| Apr 28, 2026 | 99.50 | 109.00 | 98.40 | 109.00 | 109.00 | 6.34% | 160,238 |
| Apr 27, 2026 | 109.00 | 112.00 | 102.50 | 102.50 | 102.50 | -9.69% | 319,247 |
| Apr 24, 2026 | 121.50 | 123.50 | 113.00 | 113.50 | 113.50 | -9.56% | 473,675 |
| Apr 23, 2026 | 136.00 | 136.00 | 113.50 | 125.50 | 125.50 | 1.21% | 3,739,608 |
| Apr 22, 2026 | 118.00 | 124.00 | 117.00 | 124.00 | 124.00 | 9.73% | 1,318,122 |
| Apr 21, 2026 | 116.00 | 116.50 | 107.50 | 113.00 | 113.00 | 5.12% | 1,526,841 |
| Apr 20, 2026 | 107.50 | 107.50 | 100.50 | 107.50 | 107.50 | 9.81% | 1,108,346 |
| Apr 17, 2026 | 87.60 | 97.90 | 87.60 | 97.90 | 97.90 | 10.00% | 628,339 |
| Apr 16, 2026 | 89.70 | 90.70 | 87.90 | 89.00 | 89.00 | -0.89% | 245,574 |
| Apr 15, 2026 | 86.20 | 92.50 | 86.00 | 89.80 | 89.80 | 6.65% | 451,961 |
| Apr 14, 2026 | 83.80 | 86.10 | 83.70 | 84.20 | 84.20 | 0.84% | 60,502 |
| Apr 13, 2026 | 82.20 | 86.80 | 82.10 | 83.50 | 83.50 | 1.58% | 65,404 |
| Apr 10, 2026 | 80.60 | 82.20 | 80.40 | 82.20 | 82.20 | 1.48% | 102,454 |
| Apr 9, 2026 | 84.00 | 84.00 | 81.00 | 81.00 | 81.00 | -6.90% | 134,249 |
| Apr 8, 2026 | 83.90 | 87.00 | 83.10 | 87.00 | 87.00 | 5.45% | 72,364 |
| Apr 7, 2026 | 81.40 | 84.00 | 80.50 | 82.50 | 82.50 | 1.60% | 40,532 |
| Apr 2, 2026 | 82.10 | 82.30 | 80.50 | 81.20 | 81.20 | -0.98% | 54,745 |
| Apr 1, 2026 | 83.10 | 83.20 | 81.50 | 82.00 | 82.00 | 1.99% | 30,791 |
| Mar 31, 2026 | 82.30 | 83.80 | 80.30 | 80.40 | 80.40 | -3.94% | 113,058 |
| Mar 30, 2026 | 87.10 | 87.10 | 83.20 | 83.70 | 83.70 | -4.01% | 74,162 |
| Mar 27, 2026 | 88.00 | 88.10 | 86.30 | 87.20 | 87.20 | -1.25% | 39,930 |
| Mar 26, 2026 | 91.30 | 92.00 | 88.30 | 88.30 | 88.30 | -1.67% | 128,996 |
| Mar 25, 2026 | 86.30 | 91.60 | 86.30 | 89.80 | 88.80 | 4.30% | 75,052 |
| Mar 24, 2026 | 89.80 | 89.80 | 84.70 | 86.10 | 85.14 | -1.03% | 104,510 |
| Mar 23, 2026 | 90.00 | 90.00 | 86.90 | 87.00 | 86.03 | -5.02% | 161,257 |
| Mar 20, 2026 | 89.20 | 92.30 | 89.20 | 91.60 | 90.58 | 2.69% | 137,001 |
| Mar 19, 2026 | 92.80 | 92.80 | 89.10 | 89.20 | 88.20 | -3.46% | 128,992 |
| Mar 18, 2026 | 92.30 | 93.40 | 91.90 | 92.40 | 91.37 | 0.54% | 133,205 |
| Mar 17, 2026 | 95.00 | 95.90 | 91.90 | 91.90 | 90.87 | -0.11% | 270,190 |
| Mar 16, 2026 | 91.30 | 92.60 | 88.20 | 92.00 | 90.97 | 3.84% | 134,723 |
| Mar 13, 2026 | 88.90 | 91.30 | 88.60 | 88.60 | 87.61 | -2.53% | 113,985 |
| Mar 12, 2026 | 92.30 | 93.00 | 88.60 | 90.90 | 89.88 | -1.41% | 197,742 |
| Mar 11, 2026 | 92.00 | 96.00 | 91.70 | 92.20 | 91.17 | 3.60% | 382,915 |
| Mar 10, 2026 | 88.20 | 93.30 | 88.20 | 89.00 | 88.01 | 2.53% | 122,326 |
| Mar 9, 2026 | 88.80 | 88.80 | 84.60 | 86.80 | 85.83 | -7.46% | 135,747 |
| Mar 6, 2026 | 91.80 | 95.10 | 89.60 | 93.80 | 92.75 | 1.63% | 208,700 |
| Mar 5, 2026 | 92.00 | 94.30 | 91.10 | 92.30 | 91.27 | 4.77% | 416,304 |
| Mar 4, 2026 | 89.80 | 92.40 | 88.00 | 88.10 | 87.12 | -3.72% | 342,758 |
| Mar 3, 2026 | 92.60 | 96.90 | 90.20 | 91.50 | 90.48 | -2.66% | 461,288 |
| Mar 2, 2026 | 93.00 | 99.40 | 89.80 | 94.00 | 92.95 | 3.98% | 898,131 |
| Feb 26, 2026 | 83.00 | 90.40 | 82.70 | 90.40 | 89.39 | 9.98% | 342,144 |
| Feb 25, 2026 | 82.80 | 83.80 | 81.70 | 82.20 | 81.28 | -0.36% | 124,402 |
| Feb 24, 2026 | 82.10 | 84.70 | 82.10 | 82.50 | 81.58 | 0.61% | 135,453 |