Ye Siang Enterprise Co., Ltd. (TPEX:7909)
Taiwan · Delayed Price · Currency is TWD 918.00
-12.00 (-1.29%)
At close: May 8, 2026
Ye Siang Enterprise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 930.00 | 930.00 | 900.00 | 918.00 | 918.00 | -1.29% | 221,086 |
| May 7, 2026 | 963.00 | 970.00 | 905.00 | 930.00 | 930.00 | -2.11% | 427,469 |
| May 6, 2026 | 991.00 | 1,000.00 | 936.00 | 950.00 | 950.00 | -4.14% | 369,045 |
| May 5, 2026 | 1,005.00 | 1,020.00 | 975.00 | 991.00 | 991.00 | -1.39% | 289,267 |
| May 4, 2026 | 973.00 | 1,015.00 | 960.00 | 1,005.00 | 1,005.00 | 3.29% | 872,949 |
| Apr 30, 2026 | 933.00 | 1,000.00 | 919.00 | 973.00 | 973.00 | 5.88% | 704,672 |
| Apr 29, 2026 | 935.00 | 935.00 | 910.00 | 919.00 | 919.00 | -0.97% | 347,518 |
| Apr 28, 2026 | 935.00 | 949.00 | 902.00 | 928.00 | 928.00 | -0.11% | 717,094 |
| Apr 27, 2026 | 960.00 | 960.00 | 891.00 | 929.00 | 929.00 | 0.22% | 665,715 |
| Apr 24, 2026 | 930.00 | 968.00 | 920.00 | 927.00 | 927.00 | -0.32% | 562,427 |
| Apr 23, 2026 | 1,020.00 | 1,020.00 | 894.00 | 930.00 | 930.00 | -7.00% | 966,442 |
| Apr 22, 2026 | 1,065.00 | 1,100.00 | 975.00 | 1,000.00 | 1,000.00 | -5.21% | 674,802 |
| Apr 21, 2026 | 1,005.00 | 1,090.00 | 1,000.00 | 1,055.00 | 1,055.00 | 5.50% | 1,066,890 |
| Apr 20, 2026 | 939.00 | 1,020.00 | 939.00 | 1,000.00 | 1,000.00 | 5.82% | 765,408 |
| Apr 17, 2026 | 915.00 | 953.00 | 896.00 | 945.00 | 945.00 | 3.50% | 491,389 |
| Apr 16, 2026 | 908.00 | 924.00 | 892.00 | 913.00 | 913.00 | 0.33% | 270,164 |
| Apr 15, 2026 | 925.00 | 925.00 | 897.00 | 910.00 | 910.00 | -1.09% | 344,716 |
| Apr 14, 2026 | 960.00 | 984.00 | 901.00 | 920.00 | 920.00 | -2.44% | 636,645 |
| Apr 13, 2026 | 845.00 | 950.00 | 835.00 | 943.00 | 943.00 | 12.53% | 975,397 |
| Apr 10, 2026 | 884.00 | 884.00 | 829.00 | 838.00 | 838.00 | -3.23% | 425,620 |
| Apr 9, 2026 | 825.00 | 899.00 | 812.00 | 866.00 | 866.00 | 4.97% | 568,954 |
| Apr 8, 2026 | 882.00 | 885.00 | 814.00 | 825.00 | 825.00 | -5.06% | 815,155 |
| Apr 7, 2026 | 920.00 | 920.00 | 861.00 | 869.00 | 869.00 | -3.98% | 505,826 |
| Apr 2, 2026 | 930.00 | 969.00 | 890.00 | 905.00 | 905.00 | -4.54% | 773,359 |
| Apr 1, 2026 | 936.00 | 979.00 | 917.00 | 948.00 | 948.00 | 3.04% | 733,383 |
| Mar 31, 2026 | 1,035.00 | 1,065.00 | 900.00 | 920.00 | 920.00 | -11.11% | 1,207,395 |
| Mar 30, 2026 | 936.00 | 1,050.00 | 920.00 | 1,035.00 | 1,035.00 | 10.11% | 1,447,626 |
| Mar 27, 2026 | 892.00 | 950.00 | 848.00 | 940.00 | 940.00 | 7.18% | 1,170,174 |
| Mar 26, 2026 | 911.00 | 915.00 | 871.00 | 877.00 | 877.00 | -4.88% | 1,201,880 |