Yu-Chen SYSTEM Technology CORP. (TPEX:7813)
Taiwan · Delayed Price · Currency is TWD 131.00
-2.50 (-1.87%)
At close: Jun 5, 2026
TPEX:7813 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 133.50 | 133.50 | 129.50 | 131.00 | 131.00 | -1.87% | 41,380 |
| Jun 4, 2026 | 131.50 | 134.00 | 131.00 | 133.50 | 133.50 | -0.37% | 30,618 |
| Jun 3, 2026 | 133.50 | 135.50 | 131.50 | 134.00 | 134.00 | 0.75% | 52,517 |
| Jun 2, 2026 | 137.00 | 137.50 | 121.00 | 133.00 | 133.00 | -2.92% | 225,089 |
| Jun 1, 2026 | 140.50 | 141.00 | 136.00 | 137.00 | 137.00 | -2.14% | 97,008 |
| May 29, 2026 | 139.00 | 140.50 | 138.00 | 140.00 | 140.00 | 0.72% | 46,887 |
| May 28, 2026 | 138.00 | 142.00 | 136.00 | 139.00 | 139.00 | -0.71% | 89,337 |
| May 27, 2026 | 143.00 | 144.50 | 138.50 | 140.00 | 140.00 | -0.71% | 86,817 |
| May 26, 2026 | 143.00 | 144.50 | 140.00 | 141.00 | 141.00 | -2.08% | 65,489 |
| May 25, 2026 | 142.50 | 144.00 | 140.00 | 144.00 | 144.00 | 1.05% | 76,965 |
| May 22, 2026 | 138.50 | 142.50 | 136.00 | 142.50 | 142.50 | 1.79% | 131,465 |
| May 21, 2026 | 137.50 | 145.50 | 137.00 | 140.00 | 140.00 | 2.19% | 43,362 |
| May 20, 2026 | 136.50 | 140.50 | 136.00 | 137.00 | 137.00 | -0.36% | 31,664 |
| May 19, 2026 | 135.50 | 138.00 | 135.50 | 137.50 | 137.50 | 1.48% | 70,863 |
| May 18, 2026 | 135.00 | 138.00 | 133.00 | 135.50 | 135.50 | -1.45% | 104,930 |
| May 15, 2026 | 142.00 | 144.00 | 135.50 | 137.50 | 137.50 | -3.51% | 76,517 |
| May 14, 2026 | 143.50 | 144.50 | 140.00 | 142.50 | 142.50 | -0.70% | 47,133 |
| May 13, 2026 | 147.50 | 147.50 | 140.50 | 143.50 | 143.50 | -2.71% | 112,020 |
| May 12, 2026 | 153.00 | 153.00 | 145.50 | 147.50 | 147.50 | -3.59% | 182,196 |
| May 11, 2026 | 150.00 | 155.50 | 146.50 | 153.00 | 153.00 | 2.00% | 138,333 |
| May 8, 2026 | 159.50 | 159.50 | 147.00 | 150.00 | 150.00 | -5.96% | 170,716 |
| May 7, 2026 | 166.00 | 166.00 | 156.00 | 159.50 | 159.50 | -3.92% | 244,255 |
| May 6, 2026 | 146.00 | 166.00 | 140.50 | 166.00 | 166.00 | 13.70% | 365,263 |
| May 5, 2026 | 145.50 | 148.50 | 144.50 | 146.00 | 146.00 | 0.34% | 81,502 |
| May 4, 2026 | 142.50 | 147.00 | 142.00 | 145.50 | 145.50 | 2.46% | 110,038 |
| Apr 30, 2026 | 145.00 | 149.00 | 137.00 | 142.00 | 142.00 | -4.05% | 116,195 |
| Apr 29, 2026 | 143.50 | 148.00 | 137.00 | 148.00 | 148.00 | 1.72% | 174,330 |
| Apr 28, 2026 | 125.50 | 145.50 | 124.00 | 145.50 | 145.50 | 14.12% | 246,617 |
| Apr 27, 2026 | 136.50 | 138.00 | 124.50 | 127.50 | 127.50 | -9.25% | 430,430 |
| Apr 24, 2026 | 143.00 | 149.00 | 136.00 | 140.50 | 140.50 | -0.71% | 222,629 |
| Apr 23, 2026 | 151.00 | 153.00 | 136.00 | 141.50 | 141.50 | -6.29% | 382,576 |
| Apr 22, 2026 | 161.50 | 161.50 | 148.00 | 151.00 | 151.00 | -6.21% | 568,583 |
| Apr 21, 2026 | 171.00 | 174.00 | 157.00 | 161.00 | 161.00 | -5.85% | 489,950 |
| Apr 20, 2026 | 156.50 | 173.00 | 155.00 | 171.00 | 171.00 | 9.27% | 736,217 |
| Apr 17, 2026 | 156.00 | 158.50 | 152.00 | 156.50 | 156.50 | 0.32% | 322,722 |
| Apr 16, 2026 | 161.50 | 166.00 | 154.50 | 156.00 | 156.00 | -3.11% | 287,478 |
| Apr 15, 2026 | 161.50 | 167.50 | 158.00 | 161.00 | 161.00 | -3.01% | 348,221 |
| Apr 14, 2026 | 173.50 | 178.50 | 154.00 | 166.00 | 166.00 | -4.05% | 1,042,777 |
| Apr 13, 2026 | 162.00 | 179.50 | 161.50 | 173.00 | 173.00 | 6.79% | 1,444,278 |
| Apr 10, 2026 | 138.00 | 167.00 | 138.00 | 162.00 | 162.00 | 17.39% | 1,333,574 |
| Apr 9, 2026 | 142.50 | 146.50 | 126.50 | 138.00 | 138.00 | -5.15% | 987,826 |
| Apr 8, 2026 | 97.00 | 152.50 | 97.00 | 145.50 | 145.50 | 52.36% | 1,876,213 |
| Apr 7, 2026 | 94.40 | 96.90 | 90.00 | 95.50 | 95.50 | 1.70% | 137,188 |
| Apr 2, 2026 | 92.00 | 97.00 | 92.00 | 93.90 | 93.90 | -0.42% | 65,778 |
| Apr 1, 2026 | 90.00 | 94.50 | 90.00 | 94.30 | 94.30 | 3.74% | 15,737 |
| Mar 31, 2026 | 91.70 | 91.70 | 86.80 | 90.90 | 90.90 | -0.98% | 69,915 |
| Mar 30, 2026 | 96.00 | 96.00 | 90.00 | 91.80 | 91.80 | -4.38% | 113,378 |
| Mar 27, 2026 | 96.50 | 96.50 | 93.50 | 96.00 | 96.00 | -0.83% | 6,709 |
| Mar 26, 2026 | 96.40 | 97.80 | 95.70 | 96.80 | 96.80 | -0.51% | 32,268 |
| Mar 25, 2026 | 97.90 | 98.90 | 96.20 | 97.30 | 97.30 | -0.61% | 63,121 |