Young Shine Electric Co., Ltd. (TPEX:2249)
Taiwan
· Delayed Price · Currency is TWD 139.00
-1.50 (-1.07%)
Mar 6, 2026, 2:00 PM CST
Young Shine Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 125.00 | 140.50 | 125.00 | 140.50 | 140.50 | 13.31% | 269,687 |
| Mar 4, 2026 | 124.00 | 126.00 | 122.50 | 124.00 | 124.00 | -3.13% | 113,173 |
| Mar 3, 2026 | 129.50 | 130.50 | 125.50 | 128.00 | 128.00 | -1.54% | 42,426 |
| Mar 2, 2026 | 129.50 | 131.00 | 128.50 | 130.00 | 130.00 | - | 27,667 |
| Feb 26, 2026 | 131.00 | 133.00 | 128.00 | 130.00 | 130.00 | -1.89% | 85,256 |
| Feb 25, 2026 | 132.50 | 133.00 | 130.00 | 132.50 | 132.50 | 0.76% | 37,505 |
| Feb 24, 2026 | 128.00 | 133.00 | 128.00 | 131.50 | 131.50 | 3.54% | 164,460 |
| Feb 23, 2026 | 125.50 | 129.50 | 125.50 | 127.00 | 127.00 | 1.20% | 55,847 |
| Feb 11, 2026 | 126.00 | 129.00 | 124.50 | 125.50 | 125.50 | -3.46% | 75,724 |
| Feb 10, 2026 | 127.50 | 131.00 | 126.50 | 130.00 | 130.00 | 3.17% | 109,121 |
| Feb 9, 2026 | 125.00 | 127.50 | 124.50 | 126.00 | 126.00 | 2.02% | 90,136 |
| Feb 6, 2026 | 122.50 | 125.00 | 121.50 | 123.50 | 123.50 | -0.80% | 40,983 |
| Feb 5, 2026 | 123.50 | 126.50 | 123.00 | 124.50 | 124.50 | -0.80% | 54,895 |
| Feb 4, 2026 | 123.50 | 125.50 | 119.00 | 125.50 | 125.50 | 1.62% | 99,288 |
| Feb 3, 2026 | 125.50 | 127.50 | 123.50 | 123.50 | 123.50 | -0.80% | 22,786 |
| Feb 2, 2026 | 126.00 | 126.00 | 122.00 | 124.50 | 124.50 | -3.11% | 43,049 |
| Jan 30, 2026 | 128.50 | 130.50 | 125.00 | 128.50 | 128.50 | -0.39% | 254,418 |
| Jan 29, 2026 | 124.00 | 133.50 | 124.00 | 129.00 | 129.00 | 3.61% | 345,422 |
| Jan 28, 2026 | 119.50 | 124.50 | 118.00 | 124.50 | 124.50 | 5.06% | 175,897 |
| Jan 27, 2026 | 118.00 | 120.00 | 117.00 | 118.50 | 118.50 | -1.25% | 76,870 |
| Jan 26, 2026 | 122.50 | 123.50 | 118.50 | 120.00 | 120.00 | -2.44% | 80,979 |
| Jan 23, 2026 | 128.00 | 128.00 | 120.00 | 123.00 | 123.00 | -2.38% | 99,205 |
| Jan 22, 2026 | 127.00 | 130.00 | 124.50 | 126.00 | 126.00 | -0.79% | 134,131 |
| Jan 21, 2026 | 117.50 | 127.00 | 115.50 | 127.00 | 127.00 | 7.17% | 220,011 |
| Jan 20, 2026 | 116.50 | 118.50 | 114.50 | 118.50 | 118.50 | 0.85% | 101,170 |
| Jan 19, 2026 | 116.00 | 119.50 | 115.00 | 117.50 | 117.50 | 0.86% | 134,597 |
| Jan 16, 2026 | 120.50 | 123.00 | 115.00 | 116.50 | 116.50 | -2.92% | 294,907 |
| Jan 15, 2026 | 110.00 | 121.50 | 108.00 | 120.00 | 120.00 | 10.60% | 462,048 |
| Jan 14, 2026 | 97.00 | 108.50 | 97.00 | 108.50 | 108.50 | 11.86% | 247,104 |
| Jan 13, 2026 | 95.40 | 97.50 | 95.00 | 97.00 | 97.00 | 1.68% | 92,543 |
| Jan 12, 2026 | 93.80 | 96.80 | 93.80 | 95.40 | 95.40 | 1.81% | 181,999 |
| Jan 9, 2026 | 92.20 | 93.80 | 92.00 | 93.70 | 93.70 | 1.63% | 60,181 |
| Jan 8, 2026 | 92.00 | 92.30 | 90.00 | 92.20 | 92.20 | -0.22% | 32,190 |
| Jan 7, 2026 | 92.50 | 92.80 | 91.00 | 92.40 | 92.40 | -0.65% | 41,983 |
| Jan 6, 2026 | 93.50 | 93.50 | 92.00 | 93.00 | 93.00 | -0.53% | 13,310 |
| Jan 5, 2026 | 93.00 | 93.50 | 92.50 | 93.50 | 93.50 | 0.86% | 40,935 |
| Jan 2, 2026 | 92.90 | 93.50 | 92.00 | 92.70 | 92.70 | -0.22% | 52,074 |
| Dec 31, 2025 | 93.00 | 93.00 | 91.60 | 92.90 | 92.90 | -0.64% | 26,425 |
| Dec 30, 2025 | 92.00 | 93.50 | 91.70 | 93.50 | 93.50 | 1.63% | 34,405 |
| Dec 29, 2025 | 93.40 | 93.40 | 91.70 | 92.00 | 92.00 | -0.86% | 71,542 |
| Dec 26, 2025 | 91.70 | 92.80 | 91.50 | 92.80 | 92.80 | 0.43% | 25,720 |
| Dec 24, 2025 | 92.00 | 93.00 | 91.80 | 92.40 | 92.40 | -0.54% | 30,714 |
| Dec 23, 2025 | 92.50 | 93.00 | 92.00 | 92.90 | 92.90 | 0.65% | 39,142 |
| Dec 22, 2025 | 92.30 | 92.90 | 91.70 | 92.30 | 92.30 | 0.11% | 24,211 |
| Dec 19, 2025 | 92.90 | 92.90 | 91.50 | 92.20 | 92.20 | 0.77% | 8,165 |
| Dec 18, 2025 | 92.90 | 92.90 | 91.50 | 91.50 | 91.50 | -1.61% | 33,895 |
| Dec 17, 2025 | 92.50 | 93.00 | 92.30 | 93.00 | 93.00 | 0.43% | 48,202 |
| Dec 16, 2025 | 93.80 | 93.80 | 92.00 | 92.60 | 92.60 | -1.80% | 89,735 |
| Dec 15, 2025 | 94.00 | 95.30 | 93.00 | 94.30 | 94.30 | 0.32% | 60,224 |
| Dec 12, 2025 | 94.70 | 95.30 | 93.60 | 94.00 | 94.00 | -0.95% | 50,135 |
| Dec 11, 2025 | 94.00 | 96.20 | 93.00 | 94.90 | 94.90 | 0.96% | 141,995 |
| Dec 10, 2025 | 89.50 | 94.00 | 89.00 | 94.00 | 94.00 | 4.44% | 89,675 |
| Dec 9, 2025 | 89.50 | 90.00 | 88.50 | 90.00 | 90.00 | 0.22% | 28,648 |
| Dec 8, 2025 | 90.00 | 90.50 | 89.00 | 89.80 | 89.80 | -0.55% | 31,183 |
| Dec 5, 2025 | 88.50 | 90.30 | 88.50 | 90.30 | 90.30 | 1.69% | 41,906 |
| Dec 4, 2025 | 90.00 | 90.00 | 87.90 | 88.80 | 88.80 | -0.22% | 27,165 |
| Dec 3, 2025 | 89.00 | 89.00 | 87.50 | 89.00 | 89.00 | -0.34% | 16,196 |
| Dec 2, 2025 | 90.00 | 90.00 | 87.50 | 89.30 | 89.30 | -0.22% | 33,763 |
| Dec 1, 2025 | 89.60 | 90.30 | 89.20 | 89.50 | 89.50 | -0.56% | 19,225 |
| Nov 28, 2025 | 90.00 | 90.20 | 89.20 | 90.00 | 90.00 | -0.55% | 23,000 |
| Nov 27, 2025 | 88.50 | 91.00 | 88.20 | 90.50 | 90.50 | 2.26% | 79,819 |
| Nov 26, 2025 | 87.50 | 89.30 | 87.30 | 88.50 | 88.50 | 0.80% | 53,232 |
| Nov 25, 2025 | 86.00 | 88.00 | 86.00 | 87.80 | 87.80 | 1.50% | 39,645 |
| Nov 24, 2025 | 83.50 | 86.50 | 83.50 | 86.50 | 86.50 | 3.59% | 22,753 |
| Nov 21, 2025 | 80.80 | 83.50 | 80.80 | 83.50 | 83.50 | 0.60% | 32,156 |
| Nov 20, 2025 | 83.40 | 83.40 | 81.70 | 83.00 | 83.00 | 0.61% | 12,365 |
| Nov 19, 2025 | 83.90 | 83.90 | 81.50 | 82.50 | 82.50 | 0.61% | 25,387 |
| Nov 18, 2025 | 83.50 | 84.30 | 82.00 | 82.00 | 82.00 | -2.38% | 48,997 |
| Nov 17, 2025 | 83.40 | 84.00 | 83.00 | 84.00 | 84.00 | 1.69% | 11,320 |
| Nov 14, 2025 | 82.50 | 83.00 | 82.10 | 82.60 | 82.60 | 0.24% | 19,757 |
| Nov 13, 2025 | 82.70 | 82.90 | 82.00 | 82.40 | 82.40 | -0.60% | 18,365 |
| Nov 12, 2025 | 82.50 | 83.50 | 81.70 | 82.90 | 82.90 | -0.72% | 35,167 |
| Nov 11, 2025 | 83.50 | 84.00 | 82.50 | 83.50 | 83.50 | -0.48% | 17,563 |
| Nov 10, 2025 | 83.50 | 83.90 | 82.00 | 83.90 | 83.90 | - | 10,145 |
| Nov 7, 2025 | 82.50 | 83.90 | 82.50 | 83.90 | 83.90 | - | 19,947 |
| Nov 6, 2025 | 81.50 | 84.10 | 81.50 | 83.90 | 83.90 | 2.94% | 31,335 |
| Nov 5, 2025 | 80.60 | 81.50 | 80.20 | 81.50 | 81.50 | - | 27,783 |
| Nov 4, 2025 | 81.80 | 81.80 | 81.20 | 81.50 | 81.50 | 0.25% | 17,243 |
| Nov 3, 2025 | 82.00 | 82.00 | 80.40 | 81.30 | 81.30 | -1.33% | 58,884 |
| Oct 31, 2025 | 82.80 | 83.30 | 81.70 | 82.40 | 82.40 | -1.08% | 32,804 |
| Oct 30, 2025 | 84.00 | 84.00 | 82.80 | 83.30 | 83.30 | -1.65% | 27,320 |
| Oct 29, 2025 | 85.40 | 85.40 | 84.00 | 84.70 | 84.70 | -0.70% | 15,308 |
| Oct 28, 2025 | 86.00 | 86.00 | 84.70 | 85.30 | 85.30 | -0.81% | 15,687 |
| Oct 27, 2025 | 84.50 | 86.00 | 84.50 | 86.00 | 86.00 | - | 7,405 |
| Oct 23, 2025 | 86.00 | 87.00 | 85.50 | 86.00 | 86.00 | -0.69% | 17,915 |
| Oct 22, 2025 | 85.80 | 86.60 | 85.70 | 86.60 | 86.60 | 0.12% | 22,889 |
| Oct 21, 2025 | 86.30 | 86.50 | 85.80 | 86.50 | 86.50 | -0.35% | 20,348 |
| Oct 20, 2025 | 84.60 | 88.00 | 84.60 | 86.80 | 86.80 | 0.93% | 77,160 |
| Oct 17, 2025 | 83.90 | 86.00 | 83.00 | 86.00 | 86.00 | 2.99% | 31,851 |
| Oct 16, 2025 | 82.50 | 84.50 | 81.00 | 83.50 | 83.50 | -0.95% | 45,635 |
| Oct 15, 2025 | 84.80 | 85.00 | 76.70 | 84.30 | 84.30 | -1.75% | 267,365 |
| Oct 14, 2025 | 91.80 | 91.80 | 84.00 | 85.80 | 85.80 | -6.84% | 264,008 |
| Oct 13, 2025 | 93.00 | 93.00 | 90.70 | 92.10 | 92.10 | -2.02% | 43,748 |
| Oct 9, 2025 | 93.70 | 94.30 | 93.00 | 94.00 | 94.00 | - | 26,542 |
| Oct 8, 2025 | 94.60 | 94.60 | 93.20 | 94.00 | 94.00 | -1.16% | 41,940 |
| Oct 7, 2025 | 93.40 | 96.00 | 93.40 | 95.10 | 95.10 | 1.82% | 101,515 |
| Oct 3, 2025 | 93.00 | 93.50 | 92.70 | 93.40 | 93.40 | -0.32% | 24,292 |
| Oct 2, 2025 | 93.00 | 94.00 | 93.00 | 93.70 | 93.70 | 0.75% | 23,294 |
| Oct 1, 2025 | 93.50 | 94.00 | 92.70 | 93.00 | 93.00 | -0.96% | 14,323 |
| Sep 30, 2025 | 92.00 | 93.90 | 92.00 | 93.90 | 93.90 | 1.62% | 32,424 |