Ye Siang Enterprise Co., Ltd. (TPEX:7909)
Taiwan · Delayed Price · Currency is TWD 469.50
-24.50 (-4.96%)
At close: Aug 18, 2026
Ye Siang Enterprise Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 494.00 | 497.00 | 461.00 | 466.00 | 466.00 | -5.67% | 49,939 |
| Aug 17, 2026 | 500.00 | 500.00 | 488.50 | 494.00 | 494.00 | -0.70% | 41,244 |
| Aug 14, 2026 | 502.00 | 503.00 | 495.00 | 497.50 | 497.50 | -0.90% | 36,240 |
| Aug 13, 2026 | 501.00 | 516.00 | 495.50 | 502.00 | 502.00 | 0.20% | 57,056 |
| Aug 12, 2026 | 466.50 | 501.00 | 465.50 | 501.00 | 501.00 | 9.39% | 46,365 |
| Aug 11, 2026 | 493.50 | 506.00 | 449.00 | 458.00 | 458.00 | -7.66% | 111,876 |
| Aug 10, 2026 | 492.00 | 505.00 | 490.00 | 496.00 | 496.00 | 1.85% | 59,188 |
| Aug 7, 2026 | 490.00 | 492.00 | 480.00 | 487.00 | 487.00 | -1.42% | 54,602 |
| Aug 6, 2026 | 496.00 | 500.00 | 478.50 | 494.00 | 494.00 | -1.20% | 56,277 |
| Aug 5, 2026 | 515.00 | 519.00 | 498.00 | 500.00 | 500.00 | -1.57% | 87,179 |
| Aug 4, 2026 | 479.50 | 517.00 | 473.00 | 508.00 | 508.00 | 5.72% | 108,442 |
| Aug 3, 2026 | 485.00 | 486.50 | 463.00 | 480.50 | 480.50 | -2.83% | 64,486 |
| Jul 31, 2026 | 452.00 | 504.00 | 452.00 | 494.50 | 494.50 | 11.12% | 126,607 |
| Jul 30, 2026 | 456.00 | 475.50 | 437.00 | 445.00 | 445.00 | -5.22% | 101,246 |
| Jul 29, 2026 | 501.00 | 510.00 | 379.00 | 469.50 | 469.50 | -7.21% | 432,856 |
| Jul 28, 2026 | 537.00 | 550.00 | 495.00 | 506.00 | 506.00 | -7.33% | 74,909 |
| Jul 27, 2026 | 570.00 | 570.00 | 538.00 | 546.00 | 546.00 | -4.88% | 45,055 |
| Jul 24, 2026 | 579.00 | 585.00 | 568.00 | 574.00 | 574.00 | -1.37% | 70,566 |
| Jul 23, 2026 | 600.00 | 600.00 | 579.00 | 582.00 | 582.00 | - | 41,166 |
| Jul 22, 2026 | 550.00 | 600.00 | 550.00 | 582.00 | 582.00 | 5.82% | 55,619 |
| Jul 21, 2026 | 553.00 | 554.00 | 540.00 | 550.00 | 550.00 | 0.92% | 40,495 |
| Jul 20, 2026 | 578.00 | 578.00 | 527.00 | 545.00 | 545.00 | -4.05% | 70,388 |
| Jul 17, 2026 | 630.00 | 630.00 | 553.00 | 568.00 | 568.00 | -10.69% | 114,078 |
| Jul 16, 2026 | 583.00 | 671.00 | 583.00 | 636.00 | 636.00 | 5.47% | 189,123 |
| Jul 15, 2026 | 534.00 | 622.00 | 520.00 | 603.00 | 603.00 | 12.29% | 172,363 |
| Jul 14, 2026 | 580.00 | 580.00 | 506.00 | 537.00 | 537.00 | -6.12% | 100,253 |
| Jul 13, 2026 | 609.00 | 614.00 | 570.00 | 572.00 | 572.00 | -6.08% | 60,709 |
| Jul 9, 2026 | 607.00 | 616.00 | 600.00 | 609.00 | 609.00 | 0.33% | 69,444 |
| Jul 8, 2026 | 597.00 | 610.00 | 580.00 | 607.00 | 607.00 | 3.41% | 57,429 |
| Jul 7, 2026 | 615.00 | 621.00 | 585.00 | 587.00 | 587.00 | -4.55% | 89,316 |
| Jul 6, 2026 | 650.00 | 670.00 | 601.00 | 615.00 | 615.00 | -4.80% | 199,197 |
| Jul 3, 2026 | 564.00 | 652.00 | 554.00 | 646.00 | 646.00 | 14.54% | 368,663 |
| Jul 2, 2026 | 503.00 | 577.00 | 495.50 | 564.00 | 564.00 | 12.13% | 126,012 |
| Jul 1, 2026 | 512.00 | 518.00 | 495.00 | 503.00 | 503.00 | -1.37% | 133,205 |
| Jun 30, 2026 | 545.00 | 545.00 | 498.00 | 510.00 | 510.00 | -5.73% | 223,406 |
| Jun 29, 2026 | 523.00 | 600.00 | 496.00 | 541.00 | 541.00 | 5.46% | 319,169 |
| Jun 26, 2026 | 585.00 | 585.00 | 508.00 | 513.00 | 513.00 | -12.61% | 382,332 |
| Jun 25, 2026 | 586.00 | 603.00 | 581.00 | 587.00 | 587.00 | -0.68% | 204,440 |
| Jun 24, 2026 | 600.00 | 615.00 | 586.00 | 591.00 | 591.00 | -3.43% | 267,805 |
| Jun 23, 2026 | 645.00 | 658.00 | 603.00 | 612.00 | 612.00 | -6.13% | 340,917 |
| Jun 22, 2026 | 675.00 | 680.00 | 638.00 | 652.00 | 652.00 | -2.40% | 183,524 |
| Jun 18, 2026 | 640.00 | 669.00 | 635.00 | 668.00 | 668.00 | 1.58% | 79,837 |
| Jun 17, 2026 | 647.00 | 660.00 | 621.00 | 658.00 | 657.62 | 1.60% | 123,585 |
| Jun 16, 2026 | 668.00 | 668.00 | 648.00 | 648.00 | 647.24 | -2.56% | 108,942 |
| Jun 15, 2026 | 680.00 | 690.00 | 653.00 | 665.00 | 664.22 | -1.92% | 206,692 |
| Jun 12, 2026 | 680.00 | 702.00 | 664.00 | 678.00 | 677.21 | - | 107,372 |
| Jun 11, 2026 | 682.00 | 692.00 | 666.00 | 678.00 | 677.21 | - | 123,107 |
| Jun 10, 2026 | 721.00 | 725.00 | 671.00 | 678.00 | 677.21 | -6.22% | 100,054 |
| Jun 9, 2026 | 705.00 | 729.00 | 705.00 | 723.00 | 722.15 | 4.03% | 122,778 |
| Jun 8, 2026 | 670.00 | 726.00 | 637.00 | 695.00 | 694.19 | -2.11% | 147,280 |