Ye Siang Enterprise Co., Ltd. (TPEX:7909)
Taiwan · Delayed Price · Currency is TWD 610.00
-14.63 (-2.34%)
At close: Oct 16, 2026
Ye Siang Enterprise Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 626.00 | 630.00 | 596.00 | 610.00 | 610.00 | -2.34% | 74,266 |
| Oct 15, 2026 | 657.00 | 657.00 | 613.00 | 625.00 | 624.63 | -5.30% | 85,951 |
| Oct 14, 2026 | 666.00 | 669.00 | 657.00 | 660.00 | 659.61 | 0.15% | 93,628 |
| Oct 13, 2026 | 680.00 | 682.00 | 659.00 | 659.00 | 658.61 | -4.91% | 104,352 |
| Oct 12, 2026 | 697.00 | 705.00 | 680.00 | 693.00 | 692.59 | -1.00% | 112,398 |
| Oct 8, 2026 | 708.00 | 721.00 | 700.00 | 700.00 | 699.58 | -0.57% | 55,977 |
| Oct 7, 2026 | 690.00 | 712.00 | 690.00 | 704.00 | 703.58 | 1.29% | 121,819 |
| Oct 6, 2026 | 705.00 | 709.00 | 686.00 | 695.00 | 694.59 | -1.00% | 178,257 |
| Oct 5, 2026 | 725.00 | 733.00 | 694.00 | 702.00 | 701.58 | -2.50% | 143,011 |
| Oct 2, 2026 | 703.00 | 730.00 | 703.00 | 720.00 | 719.57 | 2.27% | 107,231 |
| Oct 1, 2026 | 705.00 | 705.00 | 697.00 | 704.00 | 703.58 | 0.28% | 66,190 |
| Sep 30, 2026 | 730.00 | 730.00 | 696.00 | 702.00 | 701.58 | -2.90% | 220,905 |
| Sep 29, 2026 | 673.00 | 723.00 | 673.00 | 723.00 | 722.57 | 6.17% | 298,176 |
| Sep 24, 2026 | 642.00 | 683.00 | 642.00 | 681.00 | 680.60 | 6.07% | 234,139 |
| Sep 23, 2026 | 641.00 | 647.00 | 636.00 | 642.00 | 641.62 | 0.63% | 116,245 |
| Sep 22, 2026 | 635.00 | 650.00 | 629.00 | 638.00 | 637.62 | 0.47% | 146,883 |
| Sep 21, 2026 | 625.00 | 635.00 | 622.00 | 635.00 | 634.62 | 1.60% | 100,801 |
| Sep 18, 2026 | 613.00 | 631.00 | 613.00 | 625.00 | 624.63 | 0.48% | 68,233 |
| Sep 17, 2026 | 630.00 | 661.00 | 611.00 | 622.00 | 621.63 | 1.14% | 86,732 |
| Sep 16, 2026 | 625.00 | 625.00 | 607.00 | 615.00 | 614.63 | -1.60% | 118,146 |
| Sep 15, 2026 | 624.00 | 668.00 | 608.00 | 625.00 | 624.63 | -0.79% | 196,932 |
| Sep 14, 2026 | 615.00 | 632.00 | 595.00 | 630.00 | 629.63 | 1.29% | 154,305 |
| Sep 11, 2026 | 620.00 | 635.00 | 600.00 | 622.00 | 621.63 | -0.48% | 142,103 |
| Sep 10, 2026 | 648.00 | 650.00 | 606.00 | 625.00 | 624.63 | -3.55% | 72,925 |
| Sep 9, 2026 | 600.00 | 666.00 | 597.00 | 648.00 | 647.61 | 7.82% | 175,019 |
| Sep 8, 2026 | 599.00 | 605.00 | 580.00 | 601.00 | 600.64 | -1.31% | 229,155 |
| Sep 7, 2026 | 625.00 | 625.00 | 595.00 | 609.00 | 608.64 | -1.30% | 144,390 |
| Sep 4, 2026 | 608.00 | 642.00 | 607.00 | 617.00 | 616.63 | -1.12% | 147,319 |
| Sep 3, 2026 | 567.00 | 652.00 | 566.00 | 624.00 | 623.63 | 10.05% | 310,571 |
| Sep 2, 2026 | 502.00 | 575.00 | 497.00 | 567.00 | 566.66 | 12.95% | 245,525 |
| Sep 1, 2026 | 499.00 | 504.00 | 496.50 | 502.00 | 501.70 | 0.60% | 36,104 |
| Aug 31, 2026 | 495.00 | 499.00 | 484.00 | 499.00 | 498.70 | -0.10% | 32,758 |
| Aug 28, 2026 | 491.50 | 500.00 | 485.50 | 499.50 | 499.20 | 1.63% | 81,735 |
| Aug 27, 2026 | 500.00 | 500.00 | 485.50 | 491.50 | 491.21 | 0.20% | 91,076 |
| Aug 26, 2026 | 485.50 | 502.00 | 484.50 | 490.50 | 490.21 | 0.82% | 26,237 |
| Aug 25, 2026 | 498.00 | 499.50 | 470.50 | 486.50 | 486.21 | -2.70% | 21,327 |
| Aug 24, 2026 | 495.00 | 502.00 | 494.00 | 500.00 | 499.70 | 0.70% | 57,775 |
| Aug 21, 2026 | 496.00 | 502.00 | 492.50 | 496.50 | 496.20 | 0.10% | 39,406 |
| Aug 20, 2026 | 468.00 | 502.00 | 459.00 | 496.00 | 495.71 | 9.73% | 61,279 |
| Aug 19, 2026 | 465.00 | 472.50 | 451.50 | 452.00 | 451.73 | -3.73% | 66,649 |
| Aug 18, 2026 | 494.00 | 497.00 | 461.00 | 469.50 | 469.22 | -4.96% | 52,341 |
| Aug 17, 2026 | 500.00 | 500.00 | 488.50 | 494.00 | 493.71 | -0.70% | 41,244 |
| Aug 14, 2026 | 502.00 | 503.00 | 495.00 | 497.50 | 497.20 | -0.90% | 36,240 |
| Aug 13, 2026 | 501.00 | 516.00 | 495.50 | 502.00 | 501.70 | 0.20% | 57,056 |
| Aug 12, 2026 | 466.50 | 501.00 | 465.50 | 501.00 | 500.70 | 9.39% | 46,365 |
| Aug 11, 2026 | 493.50 | 506.00 | 449.00 | 458.00 | 457.73 | -7.66% | 111,876 |
| Aug 10, 2026 | 492.00 | 505.00 | 490.00 | 496.00 | 495.71 | 1.85% | 59,188 |
| Aug 7, 2026 | 490.00 | 492.00 | 480.00 | 487.00 | 486.71 | -1.42% | 54,602 |
| Aug 6, 2026 | 496.00 | 500.00 | 478.50 | 494.00 | 493.71 | -1.20% | 56,277 |
| Aug 5, 2026 | 515.00 | 519.00 | 498.00 | 500.00 | 499.70 | -1.57% | 87,179 |