YoungQin International Co., Ltd. (TPEX:2755)
Taiwan
· Delayed Price · Currency is TWD 121.00
0.00 (0.00%)
Dec 5, 2025, 1:30 PM CST
YoungQin International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 122.00 | 122.50 | 120.50 | 121.00 | 121.00 | - | 15,861 |
| Dec 4, 2025 | 122.00 | 122.00 | 120.50 | 121.00 | 121.00 | -0.41% | 15,591 |
| Dec 3, 2025 | 120.50 | 121.50 | 120.00 | 121.50 | 121.50 | 1.25% | 25,131 |
| Dec 2, 2025 | 120.00 | 120.50 | 120.00 | 120.00 | 120.00 | -0.41% | 18,274 |
| Dec 1, 2025 | 123.50 | 123.50 | 119.00 | 120.50 | 120.50 | -2.82% | 33,370 |
| Nov 28, 2025 | 122.50 | 124.50 | 122.50 | 124.00 | 124.00 | 2.06% | 50,904 |
| Nov 27, 2025 | 122.50 | 122.50 | 121.00 | 121.50 | 121.50 | -0.82% | 12,877 |
| Nov 26, 2025 | 121.50 | 122.50 | 119.00 | 122.50 | 122.50 | 1.66% | 58,848 |
| Nov 25, 2025 | 119.00 | 120.50 | 119.00 | 120.50 | 120.50 | 0.42% | 18,880 |
| Nov 24, 2025 | 119.00 | 120.00 | 118.50 | 120.00 | 120.00 | 1.27% | 19,741 |
| Nov 21, 2025 | 121.50 | 121.50 | 118.00 | 118.50 | 118.50 | -2.87% | 59,297 |
| Nov 20, 2025 | 121.00 | 122.50 | 121.00 | 122.00 | 122.00 | 1.24% | 31,261 |
| Nov 19, 2025 | 121.00 | 122.00 | 120.00 | 120.50 | 120.50 | -0.82% | 57,775 |
| Nov 18, 2025 | 125.00 | 125.50 | 120.50 | 121.50 | 121.50 | -3.57% | 96,551 |
| Nov 17, 2025 | 125.00 | 127.00 | 123.50 | 126.00 | 126.00 | 0.40% | 127,607 |
| Nov 14, 2025 | 124.00 | 125.50 | 121.50 | 125.50 | 125.50 | 1.21% | 77,891 |
| Nov 13, 2025 | 119.50 | 126.00 | 119.50 | 124.00 | 124.00 | 3.33% | 142,900 |
| Nov 12, 2025 | 118.50 | 121.00 | 118.50 | 120.00 | 120.00 | 0.84% | 34,762 |
| Nov 11, 2025 | 120.50 | 120.50 | 116.00 | 119.00 | 119.00 | -1.65% | 110,309 |
| Nov 10, 2025 | 121.00 | 125.00 | 120.00 | 121.00 | 121.00 | 3.42% | 241,683 |
| Nov 7, 2025 | 118.00 | 118.00 | 117.00 | 117.00 | 117.00 | -2.50% | 51,664 |
| Nov 6, 2025 | 119.00 | 121.00 | 116.50 | 120.00 | 120.00 | 1.27% | 112,679 |
| Nov 5, 2025 | 116.00 | 118.50 | 115.50 | 118.50 | 118.50 | 0.42% | 55,622 |
| Nov 4, 2025 | 114.00 | 119.00 | 113.50 | 118.00 | 118.00 | 3.51% | 139,573 |
| Nov 3, 2025 | 114.00 | 114.00 | 112.50 | 114.00 | 114.00 | - | 41,805 |
| Oct 31, 2025 | 113.00 | 114.00 | 112.50 | 114.00 | 114.00 | 1.79% | 73,004 |
| Oct 30, 2025 | 112.50 | 113.00 | 111.50 | 112.00 | 112.00 | -0.44% | 68,145 |
| Oct 29, 2025 | 113.00 | 113.00 | 112.00 | 112.50 | 112.50 | - | 19,940 |
| Oct 28, 2025 | 112.00 | 113.00 | 111.00 | 112.50 | 112.50 | - | 37,710 |
| Oct 27, 2025 | 115.00 | 115.00 | 111.50 | 112.50 | 112.50 | -2.17% | 157,782 |
| Oct 23, 2025 | 116.00 | 116.00 | 113.50 | 115.00 | 115.00 | 0.88% | 52,578 |
| Oct 22, 2025 | 113.00 | 114.00 | 112.00 | 114.00 | 114.00 | 0.44% | 90,373 |
| Oct 21, 2025 | 115.00 | 115.50 | 112.00 | 113.50 | 113.50 | -0.87% | 104,552 |
| Oct 20, 2025 | 115.00 | 116.50 | 113.50 | 114.50 | 114.50 | 0.44% | 78,762 |
| Oct 17, 2025 | 114.50 | 116.50 | 114.00 | 114.00 | 114.00 | -1.72% | 103,436 |
| Oct 16, 2025 | 117.00 | 117.00 | 113.50 | 116.00 | 116.00 | -1.69% | 220,816 |
| Oct 15, 2025 | 118.00 | 119.50 | 117.50 | 118.00 | 118.00 | - | 52,354 |
| Oct 14, 2025 | 122.00 | 122.00 | 118.00 | 118.00 | 118.00 | -2.48% | 133,036 |
| Oct 13, 2025 | 123.50 | 123.50 | 120.00 | 121.00 | 121.00 | -2.81% | 130,705 |
| Oct 9, 2025 | 125.00 | 125.00 | 123.50 | 124.50 | 124.50 | - | 57,839 |
| Oct 8, 2025 | 123.50 | 125.50 | 123.50 | 124.50 | 124.50 | -0.40% | 44,655 |
| Oct 7, 2025 | 127.50 | 127.50 | 125.00 | 125.00 | 125.00 | -2.72% | 80,170 |
| Oct 3, 2025 | 128.00 | 128.50 | 128.00 | 128.50 | 128.50 | 1.58% | 42,574 |
| Oct 2, 2025 | 127.00 | 127.00 | 126.00 | 126.50 | 126.50 | -0.39% | 66,977 |
| Oct 1, 2025 | 127.50 | 127.50 | 127.00 | 127.00 | 127.00 | -0.78% | 15,573 |
| Sep 30, 2025 | 126.00 | 128.00 | 125.00 | 128.00 | 128.00 | 1.59% | 94,824 |
| Sep 26, 2025 | 128.50 | 128.50 | 125.00 | 126.00 | 126.00 | -1.95% | 104,438 |
| Sep 25, 2025 | 129.00 | 129.00 | 128.50 | 128.50 | 128.50 | -0.39% | 40,086 |
| Sep 24, 2025 | 128.50 | 129.00 | 128.50 | 129.00 | 129.00 | - | 13,353 |
| Sep 23, 2025 | 130.00 | 130.50 | 128.00 | 129.00 | 129.00 | 0.39% | 59,079 |
| Sep 22, 2025 | 129.00 | 130.00 | 127.50 | 128.50 | 128.50 | -1.15% | 80,106 |
| Sep 19, 2025 | 130.00 | 130.50 | 129.00 | 130.00 | 130.00 | 0.39% | 42,165 |
| Sep 18, 2025 | 130.50 | 132.50 | 129.00 | 129.50 | 129.50 | -0.77% | 38,388 |
| Sep 17, 2025 | 131.00 | 133.00 | 129.00 | 130.50 | 130.50 | -0.76% | 74,487 |
| Sep 16, 2025 | 132.50 | 132.50 | 129.00 | 131.50 | 131.50 | -0.75% | 109,340 |
| Sep 15, 2025 | 138.50 | 138.50 | 131.00 | 132.50 | 132.50 | -3.99% | 222,141 |
| Sep 12, 2025 | 134.00 | 138.50 | 132.00 | 138.00 | 138.00 | 4.94% | 232,073 |
| Sep 11, 2025 | 128.00 | 132.50 | 128.00 | 131.50 | 131.50 | 3.14% | 199,439 |
| Sep 10, 2025 | 127.50 | 129.00 | 125.50 | 127.50 | 127.50 | 2.00% | 152,909 |
| Sep 9, 2025 | 127.00 | 127.00 | 125.00 | 125.00 | 125.00 | -1.19% | 166,490 |
| Sep 8, 2025 | 129.00 | 131.00 | 126.00 | 126.50 | 126.50 | -0.39% | 115,941 |
| Sep 5, 2025 | 131.50 | 133.50 | 125.50 | 127.00 | 127.00 | -3.42% | 311,365 |
| Sep 4, 2025 | 130.50 | 136.50 | 130.50 | 131.50 | 131.50 | 0.93% | 315,759 |
| Sep 3, 2025 | 131.96 | 133.63 | 129.45 | 130.28 | 130.28 | -1.89% | 312,449 |
| Sep 2, 2025 | 133.21 | 133.21 | 130.28 | 132.79 | 132.79 | 2.25% | 124,005 |
| Sep 1, 2025 | 132.37 | 133.63 | 128.20 | 129.87 | 129.87 | -1.58% | 197,048 |
| Aug 29, 2025 | 142.81 | 142.81 | 131.96 | 131.96 | 131.95 | -6.51% | 358,873 |
| Aug 28, 2025 | 137.38 | 143.23 | 137.38 | 141.14 | 141.14 | 3.05% | 218,744 |
| Aug 27, 2025 | 139.47 | 139.47 | 136.97 | 136.97 | 136.97 | -0.91% | 60,003 |
| Aug 26, 2025 | 140.31 | 140.72 | 136.55 | 138.22 | 138.22 | -1.49% | 56,722 |
| Aug 25, 2025 | 143.65 | 143.65 | 137.80 | 140.31 | 140.31 | 3.70% | 117,537 |
| Aug 22, 2025 | 141.14 | 141.98 | 135.30 | 135.30 | 135.30 | -4.43% | 177,613 |
| Aug 21, 2025 | 135.71 | 142.81 | 135.71 | 141.56 | 141.56 | 3.67% | 247,259 |
| Aug 20, 2025 | 134.46 | 138.64 | 133.21 | 136.55 | 136.55 | 0.93% | 158,627 |
| Aug 19, 2025 | 134.46 | 136.13 | 133.63 | 135.30 | 135.30 | -0.31% | 114,558 |
| Aug 18, 2025 | 137.80 | 139.89 | 133.21 | 135.71 | 135.71 | -2.40% | 287,692 |
| Aug 15, 2025 | 128.20 | 139.89 | 128.20 | 139.05 | 139.05 | 9.18% | 546,299 |
| Aug 14, 2025 | 124.44 | 127.78 | 123.19 | 127.36 | 127.36 | 1.33% | 163,988 |
| Aug 13, 2025 | 124.02 | 126.53 | 124.02 | 125.69 | 125.69 | 0.33% | 79,989 |
| Aug 12, 2025 | 126.94 | 128.20 | 124.44 | 125.27 | 125.27 | -0.66% | 176,388 |
| Aug 11, 2025 | 125.27 | 128.20 | 124.44 | 126.11 | 126.11 | 2.72% | 290,211 |
| Aug 8, 2025 | 120.68 | 123.60 | 120.68 | 122.77 | 122.77 | 1.73% | 73,826 |
| Aug 7, 2025 | 119.43 | 121.10 | 119.01 | 120.68 | 120.68 | 0.70% | 67,355 |
| Aug 6, 2025 | 117.34 | 121.10 | 117.34 | 119.85 | 119.84 | 2.13% | 134,941 |
| Aug 5, 2025 | 117.76 | 117.76 | 116.92 | 117.34 | 117.34 | -0.71% | 32,429 |
| Aug 4, 2025 | 116.09 | 118.18 | 116.09 | 118.18 | 118.17 | 1.80% | 23,855 |
| Aug 1, 2025 | 116.09 | 119.01 | 115.67 | 116.09 | 116.09 | - | 31,372 |
| Jul 31, 2025 | 115.67 | 117.76 | 115.25 | 116.09 | 116.09 | -1.77% | 85,964 |
| Jul 30, 2025 | 117.34 | 119.01 | 116.92 | 118.18 | 115.69 | 0.71% | 79,866 |
| Jul 29, 2025 | 118.59 | 118.59 | 116.50 | 117.34 | 114.88 | -1.75% | 72,616 |
| Jul 28, 2025 | 117.76 | 121.10 | 117.76 | 119.43 | 116.92 | 2.14% | 128,112 |
| Jul 25, 2025 | 116.50 | 116.92 | 116.50 | 116.92 | 114.47 | 0.72% | 35,907 |
| Jul 24, 2025 | 115.25 | 116.50 | 115.25 | 116.09 | 113.65 | 0.72% | 36,369 |
| Jul 23, 2025 | 114.83 | 116.09 | 114.83 | 115.25 | 112.83 | 0.73% | 40,900 |
| Jul 22, 2025 | 116.09 | 116.50 | 114.42 | 114.42 | 112.02 | -1.44% | 77,106 |
| Jul 21, 2025 | 116.92 | 117.34 | 116.09 | 116.09 | 113.65 | -0.71% | 38,349 |
| Jul 18, 2025 | 117.76 | 118.18 | 116.92 | 116.92 | 114.47 | -0.36% | 45,181 |
| Jul 17, 2025 | 117.34 | 117.76 | 117.34 | 117.34 | 114.88 | 0.36% | 24,178 |
| Jul 16, 2025 | 119.01 | 119.01 | 116.92 | 116.92 | 114.47 | -0.36% | 37,318 |
| Jul 15, 2025 | 119.01 | 119.01 | 116.92 | 117.34 | 114.88 | -1.40% | 85,713 |