Yu-Chen SYSTEM Technology CORP. (TPEX:7813)
Taiwan · Delayed Price · Currency is TWD 89.20
-0.50 (-0.56%)
At close: Feb 11, 2026
TPEX:7813 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 89.70 | 89.70 | 88.30 | 89.20 | 89.20 | -0.56% | 8,346 |
| Feb 10, 2026 | 87.70 | 91.00 | 87.50 | 89.70 | 89.70 | 0.90% | 28,311 |
| Feb 9, 2026 | 88.40 | 89.30 | 87.30 | 88.90 | 88.90 | 0.57% | 31,713 |
| Feb 6, 2026 | 89.10 | 89.20 | 87.80 | 88.40 | 88.40 | -0.90% | 63,895 |
| Feb 5, 2026 | 88.90 | 89.30 | 88.40 | 89.20 | 89.20 | 0.34% | 21,776 |
| Feb 4, 2026 | 88.90 | 89.30 | 88.00 | 88.90 | 88.90 | -0.22% | 46,917 |
| Feb 3, 2026 | 90.20 | 90.20 | 88.00 | 89.10 | 89.10 | -1.11% | 37,270 |
| Feb 2, 2026 | 87.10 | 90.60 | 87.10 | 90.10 | 90.10 | 0.33% | 38,656 |
| Jan 30, 2026 | 89.90 | 89.90 | 88.50 | 89.80 | 89.80 | 0.22% | 12,518 |
| Jan 29, 2026 | 89.00 | 90.30 | 88.50 | 89.60 | 89.60 | -0.33% | 46,606 |
| Jan 28, 2026 | 89.90 | 91.00 | 89.00 | 89.90 | 89.90 | 0.11% | 52,630 |
| Jan 27, 2026 | 90.10 | 90.20 | 89.00 | 89.80 | 89.80 | -0.33% | 51,236 |
| Jan 26, 2026 | 91.00 | 91.40 | 89.80 | 90.10 | 90.10 | -1.10% | 85,071 |
| Jan 23, 2026 | 91.30 | 91.30 | 89.10 | 91.10 | 91.10 | -0.22% | 23,498 |
| Jan 22, 2026 | 90.40 | 91.80 | 89.20 | 91.30 | 91.30 | 1.00% | 49,352 |
| Jan 21, 2026 | 89.50 | 90.40 | 89.10 | 90.40 | 90.40 | -0.33% | 32,508 |
| Jan 20, 2026 | 90.80 | 91.30 | 88.50 | 90.70 | 90.70 | -0.22% | 73,574 |
| Jan 19, 2026 | 93.90 | 93.90 | 89.70 | 90.90 | 90.90 | -3.19% | 178,684 |
| Jan 16, 2026 | 92.60 | 94.00 | 92.20 | 93.90 | 93.90 | 1.40% | 31,234 |
| Jan 15, 2026 | 94.00 | 94.30 | 91.70 | 92.60 | 92.60 | -1.49% | 63,738 |
| Jan 14, 2026 | 94.60 | 94.60 | 92.70 | 94.00 | 94.00 | -0.74% | 20,902 |
| Jan 13, 2026 | 95.00 | 95.60 | 93.00 | 94.70 | 94.70 | -0.11% | 64,464 |
| Jan 12, 2026 | 97.90 | 97.90 | 93.50 | 94.80 | 94.80 | -3.17% | 76,048 |
| Jan 9, 2026 | 93.20 | 97.90 | 92.10 | 97.90 | 97.90 | 5.04% | 44,987 |
| Jan 8, 2026 | 91.70 | 93.30 | 91.70 | 93.20 | 93.20 | 0.87% | 14,271 |
| Jan 7, 2026 | 94.20 | 94.20 | 91.10 | 92.40 | 92.40 | -2.01% | 68,103 |
| Jan 6, 2026 | 100.00 | 100.50 | 89.70 | 94.30 | 94.30 | -6.63% | 176,367 |
| Jan 5, 2026 | 98.00 | 103.50 | 97.20 | 101.00 | 101.00 | 3.91% | 147,590 |
| Jan 2, 2026 | 97.30 | 97.70 | 92.00 | 97.20 | 97.20 | 1.25% | 93,225 |
| Dec 31, 2025 | 96.70 | 98.30 | 95.70 | 96.00 | 96.00 | -1.94% | 119,059 |
| Dec 30, 2025 | 91.20 | 99.70 | 91.20 | 97.90 | 97.90 | 6.53% | 218,905 |
| Dec 29, 2025 | 85.50 | 95.70 | 85.50 | 91.90 | 91.90 | 7.11% | 207,186 |
| Dec 26, 2025 | 86.20 | 86.30 | 84.70 | 85.80 | 85.80 | -0.46% | 23,216 |
| Dec 24, 2025 | 89.10 | 89.10 | 85.20 | 86.20 | 86.20 | -3.36% | 30,625 |
| Dec 23, 2025 | 86.00 | 89.50 | 85.50 | 89.20 | 89.20 | 3.72% | 17,329 |
| Dec 22, 2025 | 84.90 | 86.00 | 83.90 | 86.00 | 86.00 | 1.30% | 16,070 |
| Dec 19, 2025 | 85.60 | 85.70 | 83.90 | 84.90 | 84.90 | -1.05% | 33,314 |
| Dec 18, 2025 | 82.20 | 90.00 | 81.90 | 85.80 | 85.80 | 4.25% | 171,251 |
| Dec 17, 2025 | 80.40 | 82.30 | 80.00 | 82.30 | 82.30 | 2.36% | 28,740 |
| Dec 16, 2025 | 80.30 | 80.50 | 79.90 | 80.40 | 80.40 | 0.12% | 5,285 |
| Dec 15, 2025 | 80.70 | 80.80 | 79.30 | 80.30 | 80.30 | -0.74% | 19,229 |
| Dec 12, 2025 | 80.30 | 81.00 | 80.30 | 80.90 | 80.90 | 0.12% | 7,385 |
| Dec 11, 2025 | 81.00 | 81.00 | 80.50 | 80.80 | 80.80 | -0.25% | 4,548 |
| Dec 10, 2025 | 81.00 | 81.00 | 80.30 | 81.00 | 81.00 | - | 7,098 |
| Dec 9, 2025 | 80.60 | 81.00 | 80.60 | 81.00 | 81.00 | - | 3,355 |
| Dec 8, 2025 | 81.00 | 81.00 | 80.00 | 81.00 | 81.00 | - | 21,081 |
| Dec 5, 2025 | 80.60 | 81.50 | 80.20 | 81.00 | 81.00 | -0.25% | 27,345 |
| Dec 4, 2025 | 80.80 | 81.70 | 80.40 | 81.20 | 81.20 | -0.85% | 34,446 |
| Dec 3, 2025 | 80.50 | 82.30 | 80.50 | 81.90 | 81.90 | -0.49% | 20,457 |
| Dec 2, 2025 | 79.30 | 82.30 | 79.30 | 82.30 | 82.30 | 3.91% | 28,493 |