Yeedex Electronic Corporation (TPEX:7556)
Taiwan · Delayed Price · Currency is TWD 166.00
-4.00 (-2.35%)
Oct 9, 2025, 1:30 PM CST
Yeedex Electronic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 175.00 | 175.00 | 166.00 | 166.00 | 166.00 | -2.35% | 59,735 |
| Oct 8, 2025 | 168.00 | 171.50 | 168.00 | 170.00 | 170.00 | 1.19% | 6,153 |
| Oct 7, 2025 | 168.50 | 168.50 | 167.00 | 168.00 | 168.00 | -1.47% | 18,383 |
| Oct 3, 2025 | 171.50 | 171.50 | 168.50 | 170.50 | 170.50 | 0.29% | 11,411 |
| Oct 2, 2025 | 169.50 | 171.50 | 168.00 | 170.00 | 170.00 | 1.80% | 27,875 |
| Oct 1, 2025 | 166.50 | 172.00 | 166.50 | 167.00 | 167.00 | 0.60% | 49,990 |
| Sep 30, 2025 | 165.00 | 166.50 | 164.00 | 166.00 | 166.00 | 1.22% | 33,655 |
| Sep 29, 2025 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | - | - |
| Sep 26, 2025 | 168.00 | 168.00 | 163.00 | 164.00 | 164.00 | -2.67% | 72,693 |
| Sep 25, 2025 | 170.00 | 170.50 | 168.50 | 168.50 | 168.50 | -0.88% | 28,811 |
| Sep 24, 2025 | 171.00 | 171.00 | 169.50 | 170.00 | 170.00 | -1.45% | 25,434 |
| Sep 23, 2025 | 170.00 | 172.50 | 169.50 | 172.50 | 172.50 | 2.37% | 40,493 |
| Sep 22, 2025 | 168.50 | 169.50 | 168.00 | 168.50 | 168.50 | -0.59% | 39,227 |
| Sep 19, 2025 | 170.00 | 172.00 | 169.50 | 169.50 | 169.50 | - | 32,643 |
| Sep 18, 2025 | 167.00 | 169.50 | 167.00 | 169.50 | 169.50 | 0.89% | 22,292 |
| Sep 17, 2025 | 170.00 | 170.00 | 166.00 | 168.00 | 168.00 | -1.18% | 59,842 |
| Sep 16, 2025 | 169.50 | 171.00 | 169.50 | 170.00 | 170.00 | -0.29% | 21,625 |
| Sep 15, 2025 | 172.00 | 172.00 | 168.00 | 170.50 | 170.50 | -2.01% | 69,359 |
| Sep 12, 2025 | 175.00 | 177.00 | 172.50 | 174.00 | 174.00 | -1.14% | 114,328 |
| Sep 11, 2025 | 178.00 | 179.00 | 175.00 | 176.00 | 176.00 | -1.12% | 63,041 |
| Sep 10, 2025 | 176.50 | 178.00 | 176.50 | 178.00 | 178.00 | 0.85% | 21,941 |
| Sep 9, 2025 | 178.00 | 179.00 | 176.00 | 176.50 | 176.50 | -3.29% | 115,153 |
| Sep 8, 2025 | 181.00 | 187.00 | 180.50 | 182.50 | 182.50 | 2.24% | 56,548 |
| Sep 5, 2025 | 177.50 | 179.50 | 177.50 | 178.50 | 178.50 | -0.56% | 41,947 |
| Sep 4, 2025 | 181.50 | 184.50 | 177.50 | 179.50 | 179.50 | -2.18% | 113,539 |
| Sep 3, 2025 | 187.50 | 189.00 | 181.00 | 183.50 | 183.50 | -1.87% | 94,218 |
| Sep 2, 2025 | 188.50 | 192.50 | 185.00 | 187.00 | 187.00 | -0.53% | 76,248 |
| Sep 1, 2025 | 191.50 | 194.50 | 184.50 | 188.00 | 188.00 | -1.83% | 128,408 |
| Aug 29, 2025 | 195.50 | 206.00 | 190.00 | 191.50 | 191.50 | -0.26% | 221,316 |
| Aug 28, 2025 | 187.00 | 195.50 | 184.00 | 192.00 | 192.00 | 2.40% | 174,878 |
| Aug 27, 2025 | 186.00 | 190.00 | 185.00 | 187.50 | 187.50 | 2.74% | 146,503 |
| Aug 26, 2025 | 182.50 | 184.50 | 179.00 | 182.50 | 182.50 | 0.83% | 70,830 |
| Aug 25, 2025 | 181.50 | 188.50 | 179.50 | 181.00 | 181.00 | 1.12% | 130,022 |
| Aug 22, 2025 | 181.00 | 183.00 | 178.50 | 179.00 | 179.00 | -1.10% | 54,866 |
| Aug 21, 2025 | 175.00 | 189.50 | 174.50 | 181.00 | 181.00 | 4.02% | 264,517 |
| Aug 20, 2025 | 187.00 | 189.00 | 172.50 | 174.00 | 174.00 | -5.95% | 260,420 |
| Aug 19, 2025 | 176.50 | 190.00 | 176.50 | 185.00 | 185.00 | 4.82% | 199,595 |
| Aug 18, 2025 | 181.00 | 181.00 | 175.00 | 176.50 | 176.50 | -2.02% | 94,575 |
| Aug 15, 2025 | 185.11 | 185.61 | 177.65 | 180.14 | 180.14 | -1.09% | 88,378 |
| Aug 14, 2025 | 175.16 | 183.62 | 175.16 | 182.13 | 182.13 | 3.98% | 145,885 |
| Aug 13, 2025 | 183.12 | 183.12 | 173.17 | 175.16 | 175.16 | -4.09% | 123,315 |
| Aug 12, 2025 | 179.14 | 184.12 | 179.14 | 182.63 | 182.63 | 2.23% | 102,974 |
| Aug 11, 2025 | 180.63 | 180.63 | 177.15 | 178.64 | 178.64 | -0.28% | 65,703 |
| Aug 8, 2025 | 185.11 | 187.10 | 176.65 | 179.14 | 179.14 | -1.91% | 70,881 |
| Aug 7, 2025 | 176.65 | 188.60 | 176.16 | 182.63 | 182.63 | 3.67% | 212,598 |
| Aug 6, 2025 | 169.69 | 176.65 | 169.19 | 176.16 | 176.16 | 2.61% | 67,362 |
| Aug 5, 2025 | 174.17 | 174.17 | 171.18 | 171.68 | 171.68 | -0.86% | 22,087 |
| Aug 4, 2025 | 174.17 | 174.66 | 173.17 | 173.17 | 173.17 | -0.85% | 10,245 |
| Aug 1, 2025 | 170.18 | 176.65 | 170.18 | 174.66 | 174.66 | 2.63% | 58,047 |
| Jul 31, 2025 | 170.68 | 172.67 | 170.18 | 170.18 | 170.18 | 0.29% | 24,175 |