Ye Siang Enterprise Co., Ltd. (TPEX:7909)
Taiwan · Delayed Price · Currency is TWD 461.00
-37.00 (-7.43%)
At close: Nov 6, 2026
Ye Siang Enterprise Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 490.00 | 490.00 | 396.50 | 461.00 | 461.00 | -7.43% | 181,621 |
| Nov 5, 2026 | 526.00 | 530.00 | 481.00 | 498.00 | 498.00 | -6.04% | 61,975 |
| Nov 4, 2026 | 535.00 | 535.00 | 516.00 | 530.00 | 530.00 | - | 53,895 |
| Nov 3, 2026 | 589.00 | 589.00 | 520.00 | 530.00 | 530.00 | -8.93% | 146,839 |
| Nov 2, 2026 | 590.00 | 590.00 | 571.00 | 582.00 | 582.00 | -1.85% | 59,888 |
| Oct 30, 2026 | 596.00 | 600.00 | 582.00 | 593.00 | 593.00 | -2.79% | 47,195 |
| Oct 29, 2026 | 615.00 | 618.00 | 602.00 | 610.00 | 610.00 | -0.81% | 26,215 |
| Oct 28, 2026 | 615.00 | 616.00 | 600.00 | 615.00 | 615.00 | 2.16% | 20,944 |
| Oct 27, 2026 | 605.00 | 614.00 | 598.00 | 602.00 | 602.00 | -1.47% | 23,318 |
| Oct 22, 2026 | 628.00 | 628.00 | 601.00 | 611.00 | 611.00 | -1.45% | 36,446 |
| Oct 21, 2026 | 618.00 | 635.00 | 616.00 | 620.00 | 620.00 | 1.47% | 42,097 |
| Oct 20, 2026 | 603.00 | 625.00 | 599.00 | 611.00 | 611.00 | 2.86% | 36,430 |
| Oct 19, 2026 | 595.00 | 610.00 | 585.00 | 594.00 | 594.00 | -2.62% | 63,008 |
| 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 | 624.64 | -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 | 658.62 | -4.91% | 104,352 |
| Oct 12, 2026 | 697.00 | 705.00 | 680.00 | 693.00 | 692.60 | -1.00% | 112,398 |
| Oct 8, 2026 | 708.00 | 721.00 | 700.00 | 700.00 | 699.59 | -0.57% | 55,977 |
| Oct 7, 2026 | 690.00 | 712.00 | 690.00 | 704.00 | 703.59 | 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 | 701.59 | -2.50% | 143,011 |
| Oct 2, 2026 | 703.00 | 730.00 | 703.00 | 720.00 | 719.58 | 2.27% | 107,231 |
| Oct 1, 2026 | 705.00 | 705.00 | 697.00 | 704.00 | 703.59 | 0.28% | 66,190 |
| Sep 30, 2026 | 730.00 | 730.00 | 696.00 | 702.00 | 701.59 | -2.90% | 220,905 |
| Sep 29, 2026 | 673.00 | 723.00 | 673.00 | 723.00 | 722.58 | 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 | 641.63 | 0.63% | 116,245 |
| Sep 22, 2026 | 635.00 | 650.00 | 629.00 | 638.00 | 637.63 | 0.47% | 146,883 |
| Sep 21, 2026 | 625.00 | 635.00 | 622.00 | 635.00 | 634.63 | 1.60% | 100,801 |
| Sep 18, 2026 | 613.00 | 631.00 | 613.00 | 625.00 | 624.64 | 0.48% | 68,233 |
| Sep 17, 2026 | 630.00 | 661.00 | 611.00 | 622.00 | 621.64 | 1.14% | 86,732 |
| Sep 16, 2026 | 625.00 | 625.00 | 607.00 | 615.00 | 614.64 | -1.60% | 118,146 |
| Sep 15, 2026 | 624.00 | 668.00 | 608.00 | 625.00 | 624.64 | -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 | 621.64 | -0.48% | 142,103 |
| Sep 10, 2026 | 648.00 | 650.00 | 606.00 | 625.00 | 624.64 | -3.55% | 72,925 |
| Sep 9, 2026 | 600.00 | 666.00 | 597.00 | 648.00 | 647.62 | 7.82% | 175,019 |
| Sep 8, 2026 | 599.00 | 605.00 | 580.00 | 601.00 | 600.65 | -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 | 616.64 | -1.12% | 147,319 |
| Sep 3, 2026 | 567.00 | 652.00 | 566.00 | 624.00 | 623.64 | 10.05% | 310,571 |
| Sep 2, 2026 | 502.00 | 575.00 | 497.00 | 567.00 | 566.67 | 12.95% | 245,525 |
| Sep 1, 2026 | 499.00 | 504.00 | 496.50 | 502.00 | 501.71 | 0.60% | 36,104 |
| Aug 31, 2026 | 495.00 | 499.00 | 484.00 | 499.00 | 498.71 | -0.10% | 32,758 |
| Aug 28, 2026 | 491.50 | 500.00 | 485.50 | 499.50 | 499.21 | 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 | 486.22 | -2.70% | 21,327 |
| Aug 24, 2026 | 495.00 | 502.00 | 494.00 | 500.00 | 499.71 | 0.70% | 57,775 |