Young Shine Electric Co., Ltd. (TPEX:2249)
Taiwan
· Delayed Price · Currency is TWD 121.50
-1.50 (-1.22%)
Apr 29, 2026, 1:47 PM CST
Young Shine Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 120.50 | 123.00 | 120.00 | 121.50 | 121.50 | -1.22% | 76,475 |
| Apr 28, 2026 | 121.00 | 124.00 | 120.50 | 123.00 | 123.00 | 2.07% | 42,870 |
| Apr 27, 2026 | 124.00 | 128.00 | 120.00 | 120.50 | 120.50 | -2.82% | 173,689 |
| Apr 24, 2026 | 125.50 | 125.50 | 122.00 | 124.00 | 124.00 | -1.20% | 70,963 |
| Apr 23, 2026 | 119.00 | 129.00 | 118.00 | 125.50 | 125.50 | 5.91% | 201,751 |
| Apr 22, 2026 | 117.00 | 119.00 | 116.50 | 118.50 | 118.50 | 1.28% | 107,714 |
| Apr 21, 2026 | 110.50 | 118.00 | 110.00 | 117.00 | 117.00 | 6.36% | 138,453 |
| Apr 20, 2026 | 115.00 | 115.00 | 108.00 | 110.00 | 110.00 | -5.17% | 208,208 |
| Apr 17, 2026 | 118.00 | 118.00 | 113.50 | 116.00 | 116.00 | -1.28% | 93,257 |
| Apr 16, 2026 | 118.00 | 118.50 | 115.50 | 117.50 | 117.50 | -0.42% | 43,357 |
| Apr 15, 2026 | 120.00 | 120.00 | 115.00 | 118.00 | 118.00 | -2.07% | 51,621 |
| Apr 14, 2026 | 119.00 | 122.00 | 115.50 | 120.50 | 120.50 | - | 142,625 |
| Apr 13, 2026 | 125.00 | 125.00 | 119.00 | 120.50 | 120.50 | -4.37% | 184,866 |
| Apr 10, 2026 | 127.00 | 128.50 | 125.00 | 126.00 | 126.00 | -1.95% | 123,075 |
| Apr 9, 2026 | 130.00 | 130.00 | 127.00 | 128.50 | 128.50 | - | 123,730 |
| Apr 8, 2026 | 131.00 | 131.00 | 126.00 | 128.50 | 128.50 | -1.15% | 80,931 |
| Apr 7, 2026 | 127.50 | 130.50 | 126.00 | 130.00 | 130.00 | 2.36% | 135,312 |
| Apr 2, 2026 | 128.00 | 130.00 | 121.00 | 127.00 | 127.00 | -0.78% | 139,212 |
| Apr 1, 2026 | 129.00 | 133.00 | 124.00 | 128.00 | 128.00 | -0.39% | 187,300 |
| Mar 31, 2026 | 130.00 | 134.00 | 125.00 | 128.50 | 128.50 | -1.15% | 565,620 |
| Mar 30, 2026 | 117.50 | 130.50 | 117.00 | 130.00 | 130.00 | 9.24% | 330,927 |
| Mar 27, 2026 | 114.00 | 119.00 | 112.00 | 119.00 | 119.00 | 2.59% | 73,718 |
| Mar 26, 2026 | 120.00 | 120.50 | 113.50 | 116.00 | 116.00 | -3.33% | 92,909 |
| Mar 25, 2026 | 120.00 | 121.00 | 118.00 | 120.00 | 120.00 | 0.42% | 63,470 |
| Mar 24, 2026 | 120.00 | 120.50 | 118.50 | 119.50 | 119.50 | 1.27% | 58,370 |
| Mar 23, 2026 | 122.50 | 122.50 | 117.00 | 118.00 | 118.00 | -4.07% | 159,509 |
| Mar 20, 2026 | 127.50 | 127.50 | 122.00 | 123.00 | 123.00 | -2.77% | 114,989 |
| Mar 19, 2026 | 128.00 | 128.50 | 124.50 | 126.50 | 126.50 | -1.56% | 75,939 |
| Mar 18, 2026 | 128.50 | 133.50 | 124.00 | 128.50 | 128.50 | 0.78% | 109,095 |
| Mar 17, 2026 | 130.50 | 130.50 | 125.00 | 127.50 | 127.50 | -1.92% | 90,882 |
| Mar 16, 2026 | 129.00 | 130.00 | 127.50 | 130.00 | 130.00 | - | 50,948 |
| Mar 13, 2026 | 130.00 | 130.50 | 128.50 | 130.00 | 130.00 | -2.26% | 75,373 |
| Mar 12, 2026 | 138.00 | 138.00 | 129.50 | 133.00 | 133.00 | -3.62% | 102,149 |
| Mar 11, 2026 | 130.00 | 138.00 | 129.50 | 138.00 | 138.00 | 5.75% | 117,108 |
| Mar 10, 2026 | 132.50 | 133.00 | 127.00 | 130.50 | 130.50 | 1.56% | 59,829 |
| Mar 9, 2026 | 138.50 | 138.50 | 124.00 | 128.50 | 128.50 | -7.22% | 142,813 |
| Mar 6, 2026 | 135.00 | 141.00 | 129.00 | 138.50 | 138.50 | -1.42% | 276,635 |
| 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 |