Ye Siang Enterprise Co., Ltd. (TPEX:7909)
Taiwan · Delayed Price · Currency is TWD 668.00
+10.38 (1.58%)
At close: Jun 18, 2026
Ye Siang Enterprise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 18, 2026 | 800.00 | 800.00 | 717.00 | 720.00 | 719.16 | -10.22% | 487,852 |
| May 15, 2026 | 839.00 | 884.00 | 773.00 | 802.00 | 801.06 | -4.41% | 311,608 |
| May 14, 2026 | 850.00 | 868.00 | 815.00 | 839.00 | 838.02 | -2.44% | 276,077 |
| May 13, 2026 | 895.00 | 907.00 | 850.00 | 860.00 | 858.99 | -4.87% | 352,353 |
| May 12, 2026 | 908.00 | 924.00 | 895.00 | 904.00 | 902.94 | -3.21% | 242,849 |
| May 11, 2026 | 918.00 | 977.00 | 905.00 | 934.00 | 932.91 | 1.74% | 329,373 |
| May 8, 2026 | 930.00 | 930.00 | 900.00 | 918.00 | 916.93 | -1.29% | 221,086 |
| May 7, 2026 | 963.00 | 970.00 | 905.00 | 930.00 | 928.91 | -2.11% | 427,469 |
| May 6, 2026 | 991.00 | 1,000.00 | 936.00 | 950.00 | 948.89 | -4.14% | 369,045 |
| May 5, 2026 | 1,005.00 | 1,020.00 | 975.00 | 991.00 | 989.84 | -1.39% | 289,267 |
| May 4, 2026 | 973.00 | 1,015.00 | 960.00 | 1,005.00 | 1,003.83 | 3.29% | 872,949 |
| Apr 30, 2026 | 933.00 | 1,000.00 | 919.00 | 973.00 | 971.86 | 5.88% | 704,672 |
| Apr 29, 2026 | 935.00 | 935.00 | 910.00 | 919.00 | 917.93 | -0.97% | 347,518 |
| Apr 28, 2026 | 935.00 | 949.00 | 902.00 | 928.00 | 926.92 | -0.11% | 717,094 |
| Apr 27, 2026 | 960.00 | 960.00 | 891.00 | 929.00 | 927.91 | 0.22% | 665,715 |
| Apr 24, 2026 | 930.00 | 968.00 | 920.00 | 927.00 | 925.92 | -0.32% | 562,427 |
| Apr 23, 2026 | 1,020.00 | 1,020.00 | 894.00 | 930.00 | 928.91 | -7.00% | 966,442 |
| Apr 22, 2026 | 1,065.00 | 1,100.00 | 975.00 | 1,000.00 | 998.83 | -5.21% | 674,802 |
| Apr 21, 2026 | 1,005.00 | 1,090.00 | 1,000.00 | 1,055.00 | 1,053.77 | 5.50% | 1,066,890 |
| Apr 20, 2026 | 939.00 | 1,020.00 | 939.00 | 1,000.00 | 998.83 | 5.82% | 765,408 |
| Apr 17, 2026 | 915.00 | 953.00 | 896.00 | 945.00 | 943.90 | 3.50% | 491,389 |
| Apr 16, 2026 | 908.00 | 924.00 | 892.00 | 913.00 | 911.93 | 0.33% | 270,164 |
| Apr 15, 2026 | 925.00 | 925.00 | 897.00 | 910.00 | 908.94 | -1.09% | 344,716 |
| Apr 14, 2026 | 960.00 | 984.00 | 901.00 | 920.00 | 918.92 | -2.44% | 636,645 |
| Apr 13, 2026 | 845.00 | 950.00 | 835.00 | 943.00 | 941.90 | 12.53% | 975,397 |
| Apr 10, 2026 | 884.00 | 884.00 | 829.00 | 838.00 | 837.02 | -3.23% | 425,620 |
| Apr 9, 2026 | 825.00 | 899.00 | 812.00 | 866.00 | 864.99 | 4.97% | 568,954 |