Yield Microelectronics Corp. (TPEX:6423)
Taiwan · Delayed Price · Currency is TWD 74.10
-2.70 (-3.52%)
At close: Nov 6, 2026
Yield Microelectronics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 72.00 | 77.70 | 70.00 | 74.10 | 74.10 | -3.52% | 43,849 |
| Nov 5, 2026 | 77.90 | 79.20 | 76.80 | 76.80 | 76.80 | -2.41% | 53,248 |
| Nov 4, 2026 | 78.20 | 79.00 | 76.00 | 78.70 | 78.70 | 2.47% | 34,962 |
| Nov 3, 2026 | 80.70 | 80.70 | 75.80 | 76.80 | 76.80 | -4.95% | 18,546 |
| Nov 2, 2026 | 80.30 | 80.80 | 79.30 | 80.80 | 80.80 | 0.25% | 27,561 |
| Oct 30, 2026 | 78.00 | 81.90 | 78.00 | 80.60 | 80.60 | 0.25% | 87,715 |
| Oct 29, 2026 | 80.00 | 82.70 | 80.00 | 80.40 | 80.40 | -2.66% | 65,217 |
| Oct 28, 2026 | 82.60 | 83.80 | 82.60 | 82.60 | 82.60 | 0.85% | 15,130 |
| Oct 27, 2026 | 84.00 | 84.00 | 81.80 | 81.90 | 81.90 | -0.12% | 23,849 |
| Oct 22, 2026 | 82.80 | 83.00 | 81.80 | 82.00 | 82.00 | -2.26% | 27,380 |
| Oct 21, 2026 | 84.50 | 85.20 | 82.80 | 83.90 | 83.90 | 1.08% | 46,034 |
| Oct 20, 2026 | 85.00 | 85.00 | 82.60 | 83.00 | 83.00 | -1.89% | 26,186 |
| Oct 19, 2026 | 84.60 | 84.60 | 81.60 | 84.60 | 84.60 | 1.93% | 46,219 |
| Oct 16, 2026 | 84.00 | 85.00 | 82.70 | 83.00 | 83.00 | -0.60% | 47,056 |
| Oct 15, 2026 | 83.30 | 84.10 | 81.80 | 83.50 | 83.50 | -0.95% | 62,799 |
| Oct 14, 2026 | 86.00 | 86.20 | 84.30 | 84.30 | 84.30 | 0.72% | 28,616 |
| Oct 13, 2026 | 87.80 | 87.80 | 83.40 | 83.70 | 83.70 | -3.68% | 42,210 |
| Oct 12, 2026 | 86.60 | 87.70 | 86.00 | 86.90 | 86.90 | -0.91% | 22,550 |
| Oct 8, 2026 | 86.10 | 89.30 | 86.10 | 87.70 | 87.70 | 0.69% | 48,629 |
| Oct 7, 2026 | 88.90 | 89.00 | 86.60 | 87.10 | 87.10 | -1.47% | 67,279 |
| Oct 6, 2026 | 92.00 | 92.00 | 88.40 | 88.40 | 88.40 | -3.91% | 114,810 |
| Oct 5, 2026 | 95.90 | 99.00 | 92.00 | 92.00 | 92.00 | -3.66% | 157,361 |
| Oct 2, 2026 | 103.50 | 103.50 | 95.50 | 95.50 | 95.50 | 1.17% | 469,466 |
| Oct 1, 2026 | 89.30 | 94.40 | 89.10 | 94.40 | 94.40 | 9.90% | 348,934 |
| Sep 30, 2026 | 86.30 | 86.30 | 84.60 | 85.90 | 85.90 | - | 29,356 |
| Sep 29, 2026 | 88.00 | 88.00 | 85.70 | 85.90 | 85.90 | -1.04% | 23,050 |
| Sep 24, 2026 | 86.90 | 87.00 | 86.00 | 86.80 | 86.80 | 0.58% | 30,202 |
| Sep 23, 2026 | 85.30 | 87.20 | 85.00 | 86.30 | 86.30 | 1.05% | 60,680 |
| Sep 22, 2026 | 87.80 | 87.80 | 85.00 | 85.40 | 85.40 | -1.39% | 43,510 |
| Sep 21, 2026 | 83.70 | 87.50 | 83.30 | 86.60 | 86.60 | 5.87% | 99,584 |
| Sep 18, 2026 | 81.40 | 82.00 | 79.60 | 81.80 | 81.80 | 2.76% | 24,089 |
| Sep 17, 2026 | 81.70 | 81.70 | 79.30 | 79.60 | 79.60 | -1.73% | 11,866 |
| Sep 16, 2026 | 78.70 | 81.00 | 78.70 | 81.00 | 81.00 | 1.63% | 13,063 |
| Sep 15, 2026 | 80.80 | 80.80 | 79.30 | 79.70 | 79.70 | -2.33% | 14,916 |
| Sep 14, 2026 | 81.50 | 82.20 | 81.50 | 81.60 | 81.60 | 0.12% | 19,100 |
| Sep 11, 2026 | 81.60 | 82.30 | 80.00 | 81.50 | 81.50 | -2.04% | 35,320 |
| Sep 10, 2026 | 83.60 | 83.60 | 83.20 | 83.20 | 83.20 | -2.00% | 10,500 |
| Sep 9, 2026 | 83.80 | 85.00 | 82.40 | 84.90 | 84.90 | 1.31% | 46,545 |
| Sep 8, 2026 | 84.40 | 85.40 | 83.20 | 83.80 | 83.80 | -0.71% | 153,043 |
| Sep 7, 2026 | 86.80 | 87.00 | 83.80 | 84.40 | 84.40 | -1.17% | 20,402 |
| Sep 4, 2026 | 84.70 | 86.30 | 84.70 | 85.40 | 85.40 | 1.07% | 33,220 |
| Sep 3, 2026 | 87.50 | 89.00 | 84.50 | 84.50 | 84.50 | -1.40% | 158,109 |
| Sep 2, 2026 | 83.80 | 87.60 | 82.80 | 85.70 | 85.70 | 3.50% | 150,620 |
| Sep 1, 2026 | 80.80 | 82.80 | 79.80 | 82.80 | 82.80 | 2.10% | 43,150 |
| Aug 31, 2026 | 80.80 | 81.10 | 80.00 | 81.10 | 81.10 | 0.25% | 12,683 |
| Aug 28, 2026 | 81.00 | 82.00 | 80.90 | 80.90 | 80.90 | -0.74% | 23,248 |
| Aug 27, 2026 | 81.50 | 81.50 | 80.80 | 81.50 | 81.50 | 0.37% | 29,306 |
| Aug 26, 2026 | 80.40 | 81.70 | 77.50 | 81.20 | 81.20 | 2.01% | 49,976 |
| Aug 25, 2026 | 78.80 | 79.60 | 77.80 | 79.60 | 79.60 | 0.25% | 20,003 |
| Aug 24, 2026 | 81.40 | 81.40 | 78.00 | 79.40 | 79.40 | 0.38% | 44,250 |