Yeedex Electronic Corporation (TPEX:7556)
Taiwan · Delayed Price · Currency is TWD 277.50
+5.00 (1.83%)
May 29, 2026, 1:30 PM CST
Yeedex Electronic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 275.00 | 284.00 | 273.50 | 277.50 | 277.50 | 1.83% | 144,271 |
| May 28, 2026 | 290.00 | 291.50 | 272.00 | 272.50 | 272.50 | -6.03% | 193,483 |
| May 27, 2026 | 296.00 | 296.00 | 287.00 | 290.00 | 290.00 | -1.02% | 159,119 |
| May 26, 2026 | 295.00 | 301.50 | 286.00 | 293.00 | 293.00 | 1.74% | 185,779 |
| May 25, 2026 | 282.00 | 296.00 | 280.00 | 288.00 | 288.00 | 4.35% | 209,409 |
| May 22, 2026 | 278.00 | 282.00 | 274.00 | 276.00 | 276.00 | 2.60% | 205,337 |
| May 21, 2026 | 255.50 | 273.50 | 255.00 | 269.00 | 269.00 | 8.03% | 272,985 |
| May 20, 2026 | 265.00 | 266.00 | 249.00 | 249.00 | 249.00 | -4.23% | 160,992 |
| May 19, 2026 | 267.00 | 269.50 | 260.00 | 260.00 | 260.00 | -2.62% | 157,053 |
| May 18, 2026 | 276.00 | 276.00 | 259.00 | 267.00 | 267.00 | -6.32% | 322,293 |
| May 15, 2026 | 277.50 | 300.00 | 275.00 | 285.00 | 285.00 | 4.40% | 843,728 |
| May 14, 2026 | 270.00 | 278.00 | 263.50 | 273.00 | 273.00 | 3.02% | 137,545 |
| May 13, 2026 | 278.00 | 278.00 | 263.50 | 265.00 | 265.00 | -2.21% | 147,677 |
| May 12, 2026 | 275.50 | 280.00 | 271.00 | 271.00 | 271.00 | 0.37% | 129,334 |
| May 11, 2026 | 259.00 | 276.50 | 259.00 | 270.00 | 270.00 | 5.06% | 183,350 |
| May 8, 2026 | 282.50 | 282.50 | 256.50 | 257.00 | 257.00 | -9.51% | 372,168 |
| May 7, 2026 | 290.50 | 292.50 | 283.00 | 284.00 | 284.00 | -1.05% | 178,398 |
| May 6, 2026 | 285.50 | 291.00 | 273.00 | 287.00 | 287.00 | 0.53% | 346,264 |
| May 5, 2026 | 292.00 | 292.00 | 281.00 | 285.50 | 285.50 | -2.89% | 277,445 |
| May 4, 2026 | 307.50 | 316.50 | 289.00 | 294.00 | 294.00 | -3.76% | 387,945 |
| Apr 30, 2026 | 308.00 | 311.00 | 299.00 | 305.50 | 305.50 | -1.77% | 189,275 |
| Apr 29, 2026 | 292.00 | 318.00 | 288.00 | 311.00 | 311.00 | 6.51% | 223,132 |
| Apr 28, 2026 | 297.00 | 297.00 | 286.50 | 292.00 | 292.00 | 0.17% | 66,342 |
| Apr 27, 2026 | 303.00 | 303.00 | 284.00 | 291.50 | 291.50 | -3.80% | 208,069 |
| Apr 24, 2026 | 318.00 | 338.00 | 292.50 | 303.00 | 303.00 | -5.02% | 360,011 |
| Apr 23, 2026 | 325.00 | 327.50 | 281.50 | 319.00 | 319.00 | 5.63% | 436,734 |
| Apr 22, 2026 | 300.00 | 302.00 | 288.00 | 302.00 | 302.00 | 2.55% | 257,909 |
| Apr 21, 2026 | 303.00 | 309.50 | 282.00 | 294.50 | 294.50 | 0.86% | 434,651 |
| Apr 20, 2026 | 288.50 | 292.00 | 288.50 | 292.00 | 292.00 | 9.98% | 588,990 |
| Apr 17, 2026 | 269.00 | 270.00 | 259.50 | 265.50 | 265.50 | -1.67% | 391,036 |
| Apr 16, 2026 | 280.00 | 281.00 | 262.00 | 270.00 | 270.00 | 2.27% | 1,773,880 |
| Apr 15, 2026 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | 10.00% | 187,227 |
| Apr 14, 2026 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 9.84% | 63,343 |
| Apr 13, 2026 | 218.50 | 218.50 | 218.50 | 218.50 | 218.50 | 9.80% | 94,134 |
| Apr 10, 2026 | 184.50 | 199.00 | 184.50 | 199.00 | 199.00 | 9.94% | 262,340 |
| Apr 9, 2026 | 180.00 | 182.50 | 179.00 | 181.00 | 181.00 | -0.55% | 21,961 |
| Apr 8, 2026 | 182.00 | 186.00 | 180.50 | 182.00 | 182.00 | 3.70% | 101,809 |
| Apr 7, 2026 | 173.00 | 177.50 | 173.00 | 175.50 | 175.50 | 2.03% | 49,423 |
| Apr 2, 2026 | 174.00 | 174.50 | 170.50 | 172.00 | 172.00 | 0.58% | 29,987 |
| Apr 1, 2026 | 171.50 | 173.00 | 170.50 | 171.00 | 171.00 | 2.09% | 38,978 |
| Mar 31, 2026 | 170.50 | 172.50 | 165.50 | 167.50 | 167.50 | -2.05% | 115,446 |
| Mar 30, 2026 | 170.00 | 175.50 | 168.00 | 171.00 | 171.00 | -2.01% | 115,868 |
| Mar 27, 2026 | 175.00 | 176.00 | 173.50 | 174.50 | 174.50 | -1.41% | 37,352 |
| Mar 26, 2026 | 183.00 | 183.50 | 177.00 | 177.00 | 177.00 | -3.01% | 32,110 |
| Mar 25, 2026 | 171.50 | 185.00 | 171.00 | 182.50 | 182.50 | 7.67% | 139,501 |
| Mar 24, 2026 | 171.50 | 171.50 | 168.50 | 169.50 | 169.50 | 0.30% | 44,207 |
| Mar 23, 2026 | 172.00 | 175.00 | 168.50 | 169.00 | 169.00 | -2.87% | 61,602 |
| Mar 20, 2026 | 174.50 | 178.00 | 174.00 | 174.00 | 174.00 | - | 51,006 |
| Mar 19, 2026 | 176.00 | 179.00 | 173.50 | 174.00 | 174.00 | -3.06% | 95,902 |
| Mar 18, 2026 | 180.00 | 180.50 | 178.50 | 179.50 | 179.50 | - | 60,162 |