Yu-Chen SYSTEM Technology CORP. (TPEX:7813)
Taiwan · Delayed Price · Currency is TWD 112.50
-1.50 (-1.32%)
At close: Aug 25, 2026
TPEX:7813 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 112.50 | 114.00 | 111.50 | 120.00 | 120.00 | 5.26% | 22,386 |
| Aug 24, 2026 | 112.50 | 116.50 | 112.50 | 114.00 | 114.00 | 0.44% | 15,789 |
| Aug 21, 2026 | 113.00 | 115.00 | 110.00 | 113.50 | 113.50 | 0.44% | 28,124 |
| Aug 20, 2026 | 110.00 | 113.50 | 109.50 | 113.00 | 113.00 | 2.73% | 34,692 |
| Aug 19, 2026 | 109.50 | 111.00 | 104.50 | 110.00 | 110.00 | -2.65% | 104,788 |
| Aug 18, 2026 | 115.50 | 115.50 | 107.00 | 113.00 | 113.00 | -1.31% | 51,727 |
| Aug 17, 2026 | 116.00 | 120.50 | 113.00 | 114.50 | 114.50 | -1.29% | 23,433 |
| Aug 14, 2026 | 117.50 | 121.00 | 114.00 | 116.00 | 116.00 | -1.28% | 23,481 |
| Aug 13, 2026 | 114.50 | 124.00 | 114.50 | 117.50 | 117.50 | 3.07% | 68,399 |
| Aug 12, 2026 | 118.00 | 118.50 | 113.00 | 114.00 | 114.00 | -3.39% | 28,882 |
| Aug 11, 2026 | 119.50 | 120.00 | 114.00 | 118.00 | 118.00 | -1.26% | 29,578 |
| Aug 10, 2026 | 119.00 | 120.00 | 115.50 | 119.50 | 119.50 | 1.70% | 16,003 |
| Aug 7, 2026 | 120.50 | 120.50 | 116.00 | 117.50 | 117.50 | -2.49% | 21,814 |
| Aug 6, 2026 | 116.00 | 120.50 | 113.50 | 120.50 | 120.50 | 3.43% | 31,846 |
| Aug 5, 2026 | 116.00 | 118.00 | 112.00 | 116.50 | 116.50 | 0.87% | 23,346 |
| Aug 4, 2026 | 115.00 | 118.00 | 112.00 | 115.50 | 115.50 | -2.53% | 17,069 |
| Aug 3, 2026 | 116.00 | 120.50 | 115.50 | 118.50 | 118.50 | 2.16% | 18,319 |
| Jul 31, 2026 | 111.50 | 117.00 | 111.50 | 116.00 | 116.00 | 4.50% | 34,147 |
| Jul 30, 2026 | 112.00 | 114.50 | 109.00 | 111.00 | 111.00 | -0.45% | 46,207 |
| Jul 29, 2026 | 117.00 | 117.00 | 110.50 | 111.50 | 111.50 | -4.70% | 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 |