Yield Microelectronics Corp. (TPEX:6423)
Taiwan · Delayed Price · Currency is TWD 95.50
+0.90 (0.95%)
At close: May 29, 2026
Yield Microelectronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 95.00 | 97.00 | 95.00 | 95.50 | 95.50 | 0.95% | 238,562 |
| May 28, 2026 | 99.50 | 101.50 | 93.90 | 94.60 | 94.60 | -3.57% | 192,762 |
| May 27, 2026 | 103.50 | 103.50 | 97.50 | 98.10 | 98.10 | -2.87% | 173,658 |
| May 26, 2026 | 105.00 | 105.00 | 100.00 | 101.00 | 101.00 | -1.94% | 137,282 |
| May 25, 2026 | 102.00 | 104.50 | 100.00 | 103.00 | 103.00 | 3.00% | 151,515 |
| May 22, 2026 | 99.50 | 101.00 | 98.90 | 100.00 | 100.00 | 1.11% | 136,232 |
| May 21, 2026 | 98.20 | 100.50 | 98.00 | 98.90 | 98.90 | 2.81% | 113,471 |
| May 20, 2026 | 97.10 | 99.00 | 96.00 | 96.20 | 96.20 | -0.93% | 116,140 |
| May 19, 2026 | 102.00 | 102.00 | 97.00 | 97.10 | 97.10 | -2.80% | 233,981 |
| May 18, 2026 | 99.20 | 101.00 | 98.00 | 99.90 | 99.90 | -3.01% | 245,470 |
| May 15, 2026 | 113.00 | 113.00 | 101.50 | 103.00 | 103.00 | -6.79% | 420,247 |
| May 14, 2026 | 113.00 | 114.50 | 107.50 | 110.50 | 110.50 | -1.34% | 529,846 |
| May 13, 2026 | 114.00 | 118.50 | 111.00 | 112.00 | 112.00 | -3.86% | 382,522 |
| May 12, 2026 | 119.00 | 119.00 | 109.00 | 116.50 | 116.50 | -2.10% | 602,252 |
| May 11, 2026 | 118.50 | 124.00 | 116.00 | 119.00 | 119.00 | 4.39% | 474,278 |
| 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 | -0.56% | 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 |