Yield Microelectronics Corp. (TPEX:6423)
Taiwan · Delayed Price · Currency is TWD 82.70
+2.00 (2.48%)
At close: Jun 18, 2026
Yield Microelectronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |