Yu-Chen SYSTEM Technology CORP. (TPEX:7813)
Taiwan · Delayed Price · Currency is TWD 111.50
-5.50 (-4.70%)
At close: Jul 29, 2026
TPEX:7813 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 117.00 | 117.00 | 110.50 | 120.00 | 120.00 | 2.56% | 19,412 |
| Jul 28, 2026 | 123.50 | 123.50 | 115.00 | 117.00 | 117.00 | -5.26% | 26,725 |
| Jul 27, 2026 | 127.00 | 127.00 | 122.00 | 123.50 | 123.50 | -0.80% | 36,548 |
| Jul 24, 2026 | 119.00 | 130.00 | 119.00 | 124.50 | 124.50 | 3.75% | 70,463 |
| Jul 23, 2026 | 120.00 | 120.50 | 116.50 | 120.00 | 120.00 | -0.42% | 20,658 |
| Jul 22, 2026 | 112.50 | 122.00 | 112.50 | 121.00 | 120.50 | 7.56% | 71,788 |
| Jul 21, 2026 | 113.50 | 113.50 | 111.00 | 112.50 | 112.04 | -0.88% | 135,274 |
| Jul 20, 2026 | 118.00 | 121.00 | 112.00 | 113.50 | 113.03 | -5.42% | 57,611 |
| Jul 17, 2026 | 124.00 | 127.00 | 117.50 | 120.00 | 119.50 | -5.51% | 50,177 |
| Jul 16, 2026 | 131.00 | 131.00 | 125.50 | 127.00 | 126.48 | -2.68% | 24,845 |
| Jul 15, 2026 | 125.50 | 131.50 | 123.00 | 130.50 | 129.96 | 2.35% | 60,096 |
| Jul 14, 2026 | 123.00 | 128.00 | 122.50 | 127.50 | 126.97 | -0.39% | 84,682 |
| Jul 13, 2026 | 126.50 | 140.50 | 125.00 | 128.00 | 127.47 | 1.19% | 120,206 |
| Jul 9, 2026 | 121.00 | 127.00 | 121.00 | 126.50 | 125.98 | 4.12% | 83,864 |
| Jul 8, 2026 | 122.00 | 122.50 | 121.00 | 121.50 | 121.00 | -0.41% | 21,368 |
| Jul 7, 2026 | 121.50 | 125.00 | 120.00 | 122.00 | 121.50 | -1.61% | 47,529 |
| Jul 6, 2026 | 122.50 | 125.00 | 121.50 | 124.00 | 123.49 | 1.22% | 53,443 |
| Jul 3, 2026 | 122.50 | 123.00 | 121.00 | 122.50 | 121.99 | 0.41% | 51,989 |
| Jul 2, 2026 | 121.00 | 123.50 | 120.00 | 122.00 | 121.50 | 0.83% | 39,662 |
| Jul 1, 2026 | 125.00 | 127.00 | 119.50 | 121.00 | 120.50 | -3.20% | 56,249 |
| Jun 30, 2026 | 125.00 | 126.50 | 119.00 | 125.00 | 124.48 | 0.40% | 132,415 |
| Jun 29, 2026 | 127.00 | 127.50 | 122.50 | 124.50 | 123.99 | -2.35% | 50,298 |
| Jun 26, 2026 | 129.50 | 130.50 | 124.00 | 127.50 | 126.97 | -1.54% | 75,657 |
| Jun 25, 2026 | 131.00 | 133.00 | 127.50 | 129.50 | 128.97 | -0.77% | 26,925 |
| Jun 24, 2026 | 131.50 | 132.00 | 127.00 | 130.50 | 129.96 | -1.88% | 95,584 |
| Jun 23, 2026 | 141.00 | 141.00 | 131.50 | 133.00 | 132.45 | -5.67% | 100,600 |
| Jun 22, 2026 | 138.00 | 143.50 | 137.50 | 141.00 | 140.42 | 1.81% | 57,262 |
| Jun 18, 2026 | 140.50 | 142.50 | 127.50 | 138.50 | 137.93 | -1.42% | 88,366 |
| Jun 17, 2026 | 143.50 | 143.50 | 138.50 | 140.50 | 139.92 | -2.09% | 30,253 |
| Jun 16, 2026 | 150.50 | 153.00 | 141.00 | 143.50 | 142.91 | -4.65% | 44,901 |
| Jun 15, 2026 | 137.00 | 163.50 | 133.00 | 150.50 | 149.88 | 10.66% | 394,385 |
| Jun 12, 2026 | 137.00 | 140.50 | 132.50 | 136.00 | 135.44 | -0.37% | 81,953 |
| Jun 11, 2026 | 129.00 | 136.50 | 128.00 | 136.50 | 135.94 | 5.81% | 105,696 |
| Jun 10, 2026 | 122.00 | 132.50 | 122.00 | 129.00 | 128.47 | 5.31% | 69,268 |
| Jun 9, 2026 | 123.50 | 123.50 | 121.00 | 122.50 | 121.99 | -0.41% | 47,219 |
| Jun 8, 2026 | 123.50 | 124.00 | 117.00 | 123.00 | 122.49 | -6.11% | 120,672 |
| Jun 5, 2026 | 133.50 | 133.50 | 129.50 | 131.00 | 130.46 | -1.87% | 41,380 |
| Jun 4, 2026 | 131.50 | 134.00 | 131.00 | 133.50 | 132.95 | -0.37% | 30,618 |
| Jun 3, 2026 | 133.50 | 135.50 | 131.50 | 134.00 | 133.45 | 0.75% | 52,517 |
| Jun 2, 2026 | 137.00 | 137.50 | 121.00 | 133.00 | 132.45 | -2.92% | 225,089 |
| Jun 1, 2026 | 140.50 | 141.00 | 136.00 | 137.00 | 136.43 | -2.14% | 97,008 |
| May 29, 2026 | 139.00 | 140.50 | 138.00 | 140.00 | 139.42 | 0.72% | 46,887 |
| May 28, 2026 | 138.00 | 142.00 | 136.00 | 139.00 | 138.43 | -0.71% | 89,337 |
| May 27, 2026 | 143.00 | 144.50 | 138.50 | 140.00 | 139.42 | -0.71% | 86,817 |
| May 26, 2026 | 143.00 | 144.50 | 140.00 | 141.00 | 140.42 | -2.08% | 65,489 |
| May 25, 2026 | 142.50 | 144.00 | 140.00 | 144.00 | 143.41 | 1.05% | 76,965 |
| May 22, 2026 | 138.50 | 142.50 | 136.00 | 142.50 | 141.91 | 1.79% | 131,465 |
| May 21, 2026 | 137.50 | 145.50 | 137.00 | 140.00 | 139.42 | 2.19% | 43,362 |
| May 20, 2026 | 136.50 | 140.50 | 136.00 | 137.00 | 136.43 | -0.36% | 31,664 |
| May 19, 2026 | 135.50 | 138.00 | 135.50 | 137.50 | 136.93 | 1.48% | 70,863 |