Ye Siang Enterprise Co., Ltd. (TPEX:7909)
Taiwan · Delayed Price · Currency is TWD 469.50
-36.50 (-7.21%)
At close: Jul 29, 2026
Ye Siang Enterprise Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 5, 2026 | 715.00 | 718.00 | 688.00 | 710.00 | 709.17 | -0.70% | 94,261 |
| Jun 4, 2026 | 709.00 | 729.00 | 700.00 | 715.00 | 714.16 | -1.24% | 59,649 |
| Jun 3, 2026 | 724.00 | 729.00 | 702.00 | 724.00 | 723.15 | - | 64,107 |
| Jun 2, 2026 | 765.00 | 768.00 | 700.00 | 724.00 | 723.15 | -5.36% | 131,617 |
| Jun 1, 2026 | 716.00 | 816.00 | 713.00 | 765.00 | 764.11 | 8.05% | 147,892 |
| May 29, 2026 | 725.00 | 739.00 | 697.00 | 708.00 | 707.17 | -2.21% | 125,979 |
| May 28, 2026 | 760.00 | 770.00 | 718.00 | 724.00 | 723.15 | -4.99% | 145,626 |
| May 27, 2026 | 816.00 | 819.00 | 760.00 | 762.00 | 761.11 | -5.69% | 228,600 |
| May 26, 2026 | 817.00 | 830.00 | 794.00 | 808.00 | 807.06 | -1.10% | 298,994 |
| May 25, 2026 | 740.00 | 828.00 | 737.00 | 817.00 | 816.05 | 12.07% | 321,374 |
| May 22, 2026 | 768.00 | 768.00 | 717.00 | 729.00 | 728.15 | -4.95% | 173,460 |
| May 21, 2026 | 669.00 | 802.00 | 669.00 | 767.00 | 766.10 | 14.82% | 236,608 |
| May 20, 2026 | 694.00 | 707.00 | 650.00 | 668.00 | 667.22 | -3.75% | 263,985 |
| May 19, 2026 | 720.00 | 738.00 | 688.00 | 694.00 | 693.19 | -3.61% | 354,248 |