Yield Microelectronics Corp. (TPEX:6423)
Taiwan · Delayed Price · Currency is TWD 65.50
-1.20 (-1.80%)
At close: Jul 29, 2026
Yield Microelectronics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2026 | 83.30 | 83.30 | 81.80 | 81.90 | 81.90 | -1.56% | 65,314 |
| Jun 24, 2026 | 81.70 | 83.90 | 81.20 | 83.20 | 83.20 | 1.84% | 94,973 |
| Jun 23, 2026 | 82.60 | 82.80 | 81.70 | 81.70 | 81.70 | -2.97% | 76,396 |
| Jun 22, 2026 | 83.50 | 84.80 | 83.40 | 84.20 | 84.20 | 1.81% | 69,495 |
| Jun 18, 2026 | 80.70 | 83.40 | 80.40 | 82.70 | 82.70 | 2.48% | 62,883 |
| Jun 17, 2026 | 82.00 | 82.80 | 80.50 | 80.70 | 80.70 | -1.59% | 109,653 |
| Jun 16, 2026 | 83.10 | 83.70 | 81.80 | 82.00 | 82.00 | -1.56% | 97,285 |
| Jun 15, 2026 | 80.40 | 85.00 | 80.40 | 83.30 | 83.30 | 3.61% | 93,581 |
| Jun 12, 2026 | 79.40 | 82.00 | 79.20 | 80.40 | 80.40 | 0.50% | 162,418 |
| Jun 11, 2026 | 76.30 | 82.20 | 76.30 | 80.00 | 80.00 | -3.50% | 307,968 |
| Jun 10, 2026 | 85.00 | 88.10 | 82.00 | 82.90 | 82.90 | -2.47% | 213,580 |
| Jun 9, 2026 | 85.10 | 87.60 | 84.10 | 85.00 | 85.00 | 1.07% | 93,213 |
| Jun 8, 2026 | 83.20 | 86.30 | 81.70 | 84.10 | 84.10 | -6.76% | 234,936 |
| Jun 5, 2026 | 90.40 | 91.30 | 87.50 | 90.20 | 90.20 | -1.42% | 156,782 |
| Jun 4, 2026 | 92.60 | 92.60 | 90.00 | 91.50 | 91.50 | -1.19% | 127,188 |
| Jun 3, 2026 | 92.70 | 93.90 | 91.00 | 92.60 | 92.60 | - | 362,559 |
| Jun 2, 2026 | 93.80 | 94.90 | 91.10 | 92.60 | 92.60 | -2.42% | 184,957 |
| Jun 1, 2026 | 96.40 | 96.40 | 93.20 | 94.90 | 94.90 | -0.63% | 149,689 |
| 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 |