Yu-Chen SYSTEM Technology CORP. (TPEX:7813)
Taiwan · Delayed Price · Currency is TWD 156.50
+0.50 (0.32%)
At close: Apr 17, 2026
TPEX:7813 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 24, 2026 | 96.50 | 100.50 | 95.10 | 97.90 | 97.90 | 1.45% | 124,739 |
| Mar 23, 2026 | 99.00 | 99.30 | 95.10 | 96.50 | 96.50 | -2.72% | 78,486 |
| Mar 20, 2026 | 97.90 | 101.50 | 97.80 | 99.20 | 99.20 | 1.33% | 205,825 |
| Mar 19, 2026 | 96.20 | 98.90 | 96.00 | 97.90 | 97.90 | - | 88,915 |
| Mar 18, 2026 | 99.90 | 100.00 | 95.00 | 97.90 | 97.90 | -0.61% | 104,770 |
| Mar 17, 2026 | 91.70 | 99.50 | 91.00 | 98.50 | 98.50 | 6.14% | 207,284 |
| Mar 16, 2026 | 91.90 | 92.80 | 91.10 | 92.80 | 92.80 | 0.98% | 34,721 |
| Mar 13, 2026 | 91.20 | 91.90 | 88.00 | 91.90 | 91.90 | 0.33% | 33,011 |
| Mar 12, 2026 | 91.80 | 92.50 | 91.20 | 91.60 | 91.60 | -1.40% | 39,937 |
| Mar 11, 2026 | 92.50 | 93.00 | 91.20 | 92.90 | 92.90 | 0.43% | 29,743 |
| Mar 10, 2026 | 92.00 | 94.00 | 91.60 | 92.50 | 92.50 | 0.65% | 39,061 |
| Mar 9, 2026 | 93.70 | 94.00 | 89.40 | 91.90 | 91.90 | -3.06% | 75,736 |
| Mar 6, 2026 | 95.20 | 95.50 | 93.70 | 94.80 | 94.80 | -0.42% | 16,876 |
| Mar 5, 2026 | 92.80 | 95.70 | 92.80 | 95.20 | 95.20 | 2.70% | 18,531 |
| Mar 4, 2026 | 95.70 | 96.00 | 91.10 | 92.70 | 92.70 | -4.24% | 74,879 |
| Mar 3, 2026 | 98.90 | 99.00 | 96.40 | 96.80 | 96.80 | -1.73% | 55,598 |
| Mar 2, 2026 | 92.80 | 102.00 | 92.80 | 98.50 | 98.50 | 4.79% | 220,682 |
| Feb 26, 2026 | 94.00 | 94.30 | 92.80 | 94.00 | 94.00 | -1.26% | 108,424 |
| Feb 25, 2026 | 93.60 | 96.50 | 93.10 | 95.20 | 95.20 | 1.71% | 199,510 |
| Feb 24, 2026 | 89.80 | 93.80 | 89.50 | 93.60 | 93.60 | 4.23% | 166,428 |
| Feb 23, 2026 | 88.30 | 90.90 | 88.30 | 89.80 | 89.80 | 0.67% | 67,717 |
| 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 |