Ya Horng Electronic Co., Ltd. (TPE:6201)
Taiwan
· Delayed Price · Currency is TWD 51.00
0.00 (0.00%)
Apr 29, 2026, 1:30 PM CST
Ya Horng Electronic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 51.80 | 51.80 | 50.60 | 51.00 | 51.00 | 1.19% | 18,185 |
| Apr 27, 2026 | 51.00 | 51.00 | 50.20 | 50.40 | 50.40 | 0.20% | 40,068 |
| Apr 24, 2026 | 50.30 | 50.60 | 50.30 | 50.30 | 50.30 | - | 16,877 |
| Apr 23, 2026 | 50.50 | 50.90 | 49.90 | 50.30 | 50.30 | 0.20% | 55,463 |
| Apr 22, 2026 | 51.60 | 51.60 | 50.20 | 50.20 | 50.20 | -2.71% | 60,080 |
| Apr 21, 2026 | 52.50 | 52.50 | 51.30 | 51.60 | 51.60 | -0.96% | 31,753 |
| Apr 20, 2026 | 51.30 | 52.60 | 51.00 | 52.10 | 52.10 | 2.16% | 80,908 |
| Apr 17, 2026 | 50.70 | 51.00 | 50.20 | 51.00 | 51.00 | 0.59% | 65,654 |
| Apr 16, 2026 | 50.90 | 50.90 | 50.20 | 50.70 | 50.70 | 1.40% | 16,782 |
| Apr 15, 2026 | 50.90 | 50.90 | 50.00 | 50.00 | 50.00 | -1.77% | 43,027 |
| Apr 14, 2026 | 50.50 | 50.90 | 49.00 | 50.90 | 50.90 | 1.19% | 97,657 |
| Apr 13, 2026 | 50.80 | 50.80 | 50.20 | 50.30 | 50.30 | -0.98% | 13,350 |
| Apr 10, 2026 | 50.50 | 50.90 | 50.10 | 50.80 | 50.80 | 1.20% | 25,319 |
| Apr 9, 2026 | 50.10 | 50.20 | 50.00 | 50.20 | 50.20 | 0.40% | 27,202 |
| Apr 8, 2026 | 49.90 | 50.50 | 49.90 | 50.00 | 50.00 | 0.20% | 26,575 |
| Apr 7, 2026 | 50.60 | 50.60 | 49.90 | 49.90 | 49.90 | -1.96% | 34,001 |
| Apr 2, 2026 | 49.85 | 51.00 | 49.85 | 50.90 | 50.90 | 2.21% | 19,799 |
| Apr 1, 2026 | 50.20 | 51.40 | 49.80 | 49.80 | 49.80 | -0.60% | 28,477 |
| Mar 31, 2026 | 49.85 | 50.20 | 49.85 | 50.10 | 50.10 | -0.20% | 37,564 |
| Mar 30, 2026 | 50.00 | 50.20 | 49.90 | 50.20 | 50.20 | -0.59% | 35,665 |
| Mar 27, 2026 | 49.75 | 50.50 | 49.75 | 50.50 | 50.50 | -0.39% | 16,966 |
| Mar 26, 2026 | 51.10 | 51.10 | 50.40 | 50.70 | 50.70 | -0.39% | 18,603 |
| Mar 25, 2026 | 50.80 | 51.00 | 50.50 | 50.90 | 50.90 | 1.39% | 18,400 |
| Mar 24, 2026 | 50.50 | 50.60 | 49.90 | 50.20 | 50.20 | -0.99% | 81,510 |
| Mar 23, 2026 | 51.00 | 51.00 | 50.30 | 50.70 | 50.70 | -0.98% | 48,565 |
| Mar 20, 2026 | 51.20 | 51.40 | 51.00 | 51.20 | 51.20 | -0.58% | 29,393 |
| Mar 19, 2026 | 51.80 | 52.00 | 51.50 | 51.50 | 51.50 | -0.77% | 25,610 |
| Mar 18, 2026 | 52.30 | 52.30 | 51.70 | 51.90 | 51.90 | 0.19% | 24,811 |
| Mar 17, 2026 | 51.20 | 51.80 | 51.20 | 51.80 | 51.80 | 1.37% | 23,711 |
| Mar 16, 2026 | 51.30 | 51.50 | 50.90 | 51.10 | 51.10 | -0.39% | 43,498 |
| Mar 13, 2026 | 51.30 | 51.60 | 51.20 | 51.30 | 51.30 | -0.58% | 64,876 |
| Mar 12, 2026 | 52.60 | 52.60 | 51.60 | 51.60 | 51.60 | -1.90% | 78,855 |
| Mar 11, 2026 | 52.40 | 52.80 | 52.40 | 52.60 | 52.60 | 0.38% | 25,993 |
| Mar 10, 2026 | 51.50 | 52.80 | 51.50 | 52.40 | 52.40 | 1.16% | 34,162 |
| Mar 9, 2026 | 52.60 | 52.60 | 51.20 | 51.80 | 51.80 | -1.89% | 85,155 |
| Mar 6, 2026 | 52.90 | 52.90 | 52.80 | 52.80 | 52.80 | -0.19% | 19,788 |
| Mar 5, 2026 | 53.10 | 53.40 | 52.90 | 52.90 | 52.90 | -0.19% | 58,512 |
| Mar 4, 2026 | 53.60 | 53.60 | 52.90 | 53.00 | 53.00 | -1.12% | 40,613 |
| Mar 3, 2026 | 53.10 | 53.90 | 53.00 | 53.60 | 53.60 | - | 48,370 |
| Mar 2, 2026 | 53.90 | 53.90 | 53.40 | 53.60 | 53.60 | -0.56% | 43,748 |
| Feb 26, 2026 | 54.00 | 54.00 | 53.60 | 53.90 | 53.90 | -0.19% | 46,931 |
| Feb 25, 2026 | 54.00 | 54.00 | 53.60 | 54.00 | 54.00 | - | 44,725 |
| Feb 24, 2026 | 54.40 | 54.40 | 53.80 | 54.00 | 54.00 | -0.18% | 60,070 |
| Feb 23, 2026 | 54.00 | 54.40 | 54.00 | 54.10 | 54.10 | 0.19% | 46,566 |
| Feb 11, 2026 | 54.00 | 54.20 | 53.70 | 54.00 | 54.00 | - | 25,295 |
| Feb 10, 2026 | 53.90 | 54.00 | 53.80 | 54.00 | 54.00 | -0.92% | 21,212 |
| Feb 9, 2026 | 53.80 | 54.50 | 53.60 | 54.50 | 54.50 | 1.11% | 35,524 |
| Feb 6, 2026 | 53.90 | 54.00 | 53.20 | 53.90 | 53.90 | -0.55% | 22,622 |
| Feb 5, 2026 | 54.00 | 54.60 | 54.00 | 54.20 | 54.20 | 0.37% | 55,462 |
| Feb 4, 2026 | 53.80 | 54.20 | 53.80 | 54.00 | 54.00 | 0.37% | 15,425 |
| Feb 3, 2026 | 53.60 | 53.90 | 53.60 | 53.80 | 53.80 | 0.37% | 18,143 |
| Feb 2, 2026 | 54.20 | 54.20 | 53.50 | 53.60 | 53.60 | -1.65% | 51,524 |
| Jan 30, 2026 | 54.90 | 54.90 | 54.00 | 54.50 | 54.50 | -0.91% | 28,832 |
| Jan 29, 2026 | 54.60 | 55.00 | 52.90 | 55.00 | 55.00 | 0.36% | 65,942 |
| Jan 28, 2026 | 54.90 | 54.90 | 54.60 | 54.80 | 54.80 | -0.18% | 35,021 |
| Jan 27, 2026 | 54.80 | 55.30 | 54.00 | 54.90 | 54.90 | 0.18% | 101,634 |
| Jan 26, 2026 | 55.30 | 55.30 | 54.80 | 54.80 | 54.80 | -0.90% | 13,812 |
| Jan 23, 2026 | 55.00 | 55.30 | 54.90 | 55.30 | 55.30 | 0.55% | 21,556 |
| Jan 22, 2026 | 55.20 | 56.00 | 54.80 | 55.00 | 55.00 | -1.43% | 69,032 |
| Jan 21, 2026 | 54.90 | 55.80 | 54.70 | 55.80 | 55.80 | 1.45% | 21,353 |
| Jan 20, 2026 | 54.90 | 55.00 | 54.90 | 55.00 | 55.00 | 0.18% | 15,532 |
| Jan 19, 2026 | 54.70 | 55.20 | 54.40 | 54.90 | 54.90 | 0.37% | 26,151 |
| Jan 16, 2026 | 54.80 | 54.90 | 54.70 | 54.70 | 54.70 | -1.08% | 51,675 |
| Jan 15, 2026 | 54.70 | 55.60 | 54.70 | 55.30 | 55.30 | 0.91% | 24,422 |
| Jan 14, 2026 | 55.00 | 55.20 | 54.80 | 54.80 | 54.80 | -0.72% | 58,116 |
| Jan 13, 2026 | 55.50 | 55.50 | 55.10 | 55.20 | 55.20 | -0.54% | 9,233 |
| Jan 12, 2026 | 55.50 | 55.50 | 55.30 | 55.50 | 55.50 | 0.18% | 37,519 |
| Jan 9, 2026 | 54.80 | 55.40 | 54.50 | 55.40 | 55.40 | 0.18% | 19,277 |
| Jan 8, 2026 | 54.80 | 55.60 | 54.80 | 55.30 | 55.30 | 0.91% | 21,975 |
| Jan 7, 2026 | 54.60 | 54.80 | 54.60 | 54.80 | 54.80 | - | 25,861 |
| Jan 6, 2026 | 55.60 | 55.60 | 54.80 | 54.80 | 54.80 | -1.62% | 128,572 |
| Jan 5, 2026 | 56.10 | 56.10 | 55.50 | 55.70 | 55.70 | -0.89% | 68,297 |
| Jan 2, 2026 | 56.90 | 56.90 | 56.20 | 56.20 | 56.20 | -0.88% | 20,318 |
| Dec 31, 2025 | 56.50 | 56.70 | 56.50 | 56.70 | 56.70 | 0.35% | 15,130 |
| Dec 30, 2025 | 56.50 | 56.50 | 56.40 | 56.50 | 56.50 | 0.18% | 10,141 |
| Dec 29, 2025 | 56.50 | 56.50 | 56.10 | 56.40 | 56.40 | -0.18% | 7,487 |
| Dec 26, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - | 2,104 |
| Dec 24, 2025 | 56.80 | 56.80 | 56.50 | 56.50 | 56.50 | 0.71% | 6,049 |
| Dec 23, 2025 | 56.50 | 56.70 | 56.10 | 56.10 | 56.10 | -1.75% | 23,610 |
| Dec 22, 2025 | 57.50 | 57.50 | 56.50 | 57.10 | 57.10 | -0.70% | 12,740 |
| Dec 19, 2025 | 56.50 | 57.50 | 56.50 | 57.50 | 57.50 | 0.35% | 13,189 |
| Dec 18, 2025 | 56.30 | 57.30 | 56.30 | 57.30 | 57.30 | 2.50% | 16,030 |
| Dec 17, 2025 | 55.60 | 55.90 | 55.60 | 55.90 | 55.90 | 0.54% | 16,003 |
| Dec 16, 2025 | 55.70 | 55.70 | 55.50 | 55.60 | 55.60 | -0.18% | 10,052 |
| Dec 15, 2025 | 56.00 | 56.00 | 55.60 | 55.70 | 55.70 | -0.54% | 16,330 |
| Dec 12, 2025 | 56.00 | 56.80 | 56.00 | 56.00 | 56.00 | 0.18% | 7,137 |
| Dec 11, 2025 | 56.10 | 56.10 | 55.90 | 55.90 | 55.90 | -0.71% | 26,175 |
| Dec 10, 2025 | 56.60 | 56.60 | 56.00 | 56.30 | 56.30 | -0.53% | 20,467 |
| Dec 9, 2025 | 56.60 | 56.60 | 56.40 | 56.60 | 56.60 | -1.22% | 13,190 |
| Dec 8, 2025 | 57.00 | 58.00 | 56.80 | 57.30 | 57.30 | 0.53% | 106,243 |
| Dec 5, 2025 | 56.40 | 57.00 | 56.40 | 57.00 | 57.00 | 1.42% | 3,505 |
| Dec 4, 2025 | 56.20 | 56.20 | 56.20 | 56.20 | 56.20 | 0.36% | 1,099 |
| Dec 3, 2025 | 56.10 | 56.20 | 56.00 | 56.00 | 56.00 | -0.53% | 19,451 |
| Dec 2, 2025 | 56.30 | 56.60 | 56.20 | 56.30 | 56.30 | - | 13,237 |
| Dec 1, 2025 | 56.20 | 56.90 | 56.00 | 56.30 | 56.30 | -0.53% | 10,672 |
| Nov 28, 2025 | 56.20 | 56.80 | 56.20 | 56.60 | 56.60 | -0.35% | 6,255 |
| Nov 27, 2025 | 56.90 | 56.90 | 56.00 | 56.80 | 56.80 | - | 7,217 |
| Nov 26, 2025 | 56.50 | 57.00 | 56.50 | 56.80 | 56.80 | 0.53% | 8,159 |
| Nov 25, 2025 | 56.10 | 57.00 | 55.90 | 56.50 | 56.50 | 0.71% | 27,001 |
| Nov 24, 2025 | 57.00 | 57.00 | 56.00 | 56.10 | 56.10 | -1.06% | 10,142 |