Yield Microelectronics Corp. (TPEX:6423)
Taiwan · Delayed Price · Currency is TWD 84.50
-1.20 (-1.40%)
At close: Sep 3, 2026
Yield Microelectronics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2026 | 79.00 | 80.20 | 78.90 | 79.10 | 79.10 | -0.25% | 20,383 |
| Aug 20, 2026 | 79.00 | 81.10 | 79.00 | 79.30 | 79.30 | 0.51% | 12,012 |
| Aug 19, 2026 | 75.40 | 79.40 | 75.30 | 78.90 | 78.90 | 1.15% | 42,033 |
| Aug 18, 2026 | 82.40 | 82.40 | 77.80 | 78.00 | 78.00 | -5.34% | 39,547 |
| Aug 17, 2026 | 79.30 | 82.50 | 79.30 | 82.40 | 82.40 | 1.23% | 39,745 |
| Aug 14, 2026 | 82.90 | 83.00 | 79.00 | 81.40 | 81.40 | -0.49% | 49,382 |
| Aug 13, 2026 | 80.30 | 82.00 | 80.30 | 81.80 | 81.80 | 0.86% | 22,816 |
| Aug 12, 2026 | 79.10 | 82.00 | 79.00 | 81.10 | 81.10 | 0.87% | 49,389 |
| Aug 11, 2026 | 79.40 | 81.50 | 79.40 | 80.40 | 80.40 | -2.43% | 46,159 |
| Aug 10, 2026 | 82.70 | 83.70 | 80.00 | 82.40 | 82.40 | 8.28% | 254,252 |
| Aug 7, 2026 | 76.40 | 77.30 | 76.00 | 76.10 | 76.10 | - | 46,877 |
| Aug 6, 2026 | 72.30 | 77.50 | 71.50 | 76.10 | 76.10 | 4.39% | 143,161 |
| Aug 5, 2026 | 71.10 | 72.90 | 71.10 | 72.90 | 72.90 | 1.96% | 98,119 |
| Aug 4, 2026 | 73.20 | 73.20 | 70.00 | 71.50 | 71.50 | 1.13% | 54,285 |
| Aug 3, 2026 | 71.80 | 72.40 | 68.80 | 70.70 | 70.70 | -1.12% | 55,190 |
| Jul 31, 2026 | 68.60 | 71.70 | 67.90 | 71.50 | 71.50 | 7.20% | 51,506 |
| Jul 30, 2026 | 66.00 | 67.10 | 64.10 | 66.70 | 66.70 | 1.83% | 42,721 |
| Jul 29, 2026 | 66.50 | 66.80 | 62.50 | 65.50 | 65.50 | -1.80% | 154,060 |
| Jul 28, 2026 | 70.50 | 70.50 | 66.60 | 66.70 | 66.70 | -5.39% | 117,828 |
| Jul 27, 2026 | 68.20 | 70.50 | 68.20 | 70.50 | 70.50 | 0.86% | 37,220 |
| Jul 24, 2026 | 69.00 | 70.20 | 69.00 | 69.90 | 69.90 | -0.71% | 23,144 |
| Jul 23, 2026 | 71.50 | 71.70 | 70.30 | 70.40 | 70.40 | -1.95% | 47,115 |
| Jul 22, 2026 | 70.10 | 73.60 | 70.00 | 71.80 | 71.80 | 3.46% | 63,329 |
| Jul 21, 2026 | 66.80 | 70.50 | 66.80 | 69.40 | 69.40 | 3.89% | 35,129 |
| Jul 20, 2026 | 68.00 | 68.30 | 63.30 | 66.80 | 66.80 | -0.30% | 113,732 |
| Jul 17, 2026 | 71.90 | 71.90 | 66.00 | 67.00 | 67.00 | -7.33% | 219,353 |
| Jul 16, 2026 | 73.80 | 73.90 | 72.10 | 72.30 | 72.30 | -2.03% | 63,594 |
| Jul 15, 2026 | 74.50 | 74.50 | 72.70 | 73.80 | 73.80 | 0.27% | 104,166 |
| Jul 14, 2026 | 80.30 | 80.30 | 72.20 | 73.60 | 73.60 | -8.23% | 426,178 |
| Jul 13, 2026 | 88.50 | 88.50 | 80.10 | 80.20 | 80.20 | -8.34% | 309,830 |
| Jul 9, 2026 | 89.90 | 91.70 | 87.00 | 87.50 | 87.50 | -0.23% | 319,719 |
| Jul 8, 2026 | 86.80 | 92.50 | 82.50 | 87.70 | 87.70 | 1.04% | 887,761 |
| Jul 7, 2026 | 79.70 | 87.00 | 79.70 | 86.80 | 86.80 | 9.73% | 896,431 |
| Jul 6, 2026 | 81.50 | 83.80 | 79.10 | 79.10 | 79.10 | -3.18% | 134,744 |
| Jul 3, 2026 | 82.00 | 82.80 | 81.50 | 81.70 | 81.70 | -0.85% | 129,903 |
| Jul 2, 2026 | 82.50 | 82.70 | 81.20 | 82.40 | 82.40 | -0.12% | 81,911 |
| Jul 1, 2026 | 82.40 | 84.10 | 80.70 | 82.50 | 82.50 | 0.12% | 310,005 |
| Jun 30, 2026 | 83.40 | 85.00 | 80.30 | 82.40 | 82.40 | 1.73% | 119,473 |
| Jun 29, 2026 | 76.60 | 82.00 | 76.50 | 81.00 | 81.00 | 2.79% | 247,158 |
| Jun 26, 2026 | 81.90 | 82.40 | 78.80 | 78.80 | 78.80 | -3.79% | 144,042 |