Yao Sheng Electronic Co., Ltd. (TPEX:3207)
Taiwan
· Delayed Price · Currency is TWD 67.20
0.00 (0.00%)
At close: Dec 5, 2025
Yao Sheng Electronic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 68.80 | 69.30 | 67.20 | 67.20 | 67.20 | - | 139,539 |
| Dec 4, 2025 | 68.30 | 68.60 | 67.10 | 67.20 | 67.20 | -0.88% | 160,930 |
| Dec 3, 2025 | 68.60 | 69.80 | 67.70 | 67.80 | 67.80 | 0.59% | 105,021 |
| Dec 2, 2025 | 70.00 | 70.40 | 67.40 | 67.40 | 67.40 | -2.60% | 208,728 |
| Dec 1, 2025 | 69.80 | 70.20 | 68.40 | 69.20 | 69.20 | -0.86% | 219,059 |
| Nov 28, 2025 | 69.40 | 70.40 | 68.50 | 69.80 | 69.80 | 1.31% | 387,349 |
| Nov 27, 2025 | 69.20 | 69.70 | 67.90 | 68.90 | 68.90 | - | 309,213 |
| Nov 26, 2025 | 68.40 | 70.40 | 68.40 | 68.90 | 68.90 | 0.73% | 367,207 |
| Nov 25, 2025 | 65.60 | 70.10 | 65.60 | 68.40 | 68.40 | 4.27% | 582,499 |
| Nov 24, 2025 | 62.70 | 66.00 | 62.70 | 65.60 | 65.60 | 2.98% | 242,806 |
| Nov 21, 2025 | 63.30 | 64.20 | 62.00 | 63.70 | 63.70 | 0.63% | 201,561 |
| Nov 20, 2025 | 63.50 | 64.40 | 61.60 | 63.30 | 63.30 | 0.32% | 334,291 |
| Nov 19, 2025 | 64.60 | 65.90 | 62.40 | 63.10 | 63.10 | -1.41% | 273,591 |
| Nov 18, 2025 | 65.60 | 66.10 | 63.80 | 64.00 | 64.00 | -2.44% | 218,074 |
| Nov 17, 2025 | 68.50 | 68.50 | 65.60 | 65.60 | 65.60 | -4.23% | 258,984 |
| Nov 14, 2025 | 65.10 | 69.50 | 65.00 | 68.50 | 68.50 | 3.79% | 358,215 |
| Nov 13, 2025 | 64.60 | 66.50 | 63.30 | 66.00 | 66.00 | 3.29% | 377,128 |
| Nov 12, 2025 | 65.00 | 65.90 | 63.80 | 63.90 | 63.90 | -0.62% | 272,644 |
| Nov 11, 2025 | 65.70 | 66.10 | 64.20 | 64.30 | 64.30 | -2.13% | 310,169 |
| Nov 10, 2025 | 65.90 | 66.60 | 64.10 | 65.70 | 65.70 | 0.61% | 586,560 |
| Nov 7, 2025 | 67.60 | 67.60 | 65.10 | 65.30 | 65.30 | -3.55% | 285,048 |
| Nov 6, 2025 | 67.50 | 69.50 | 66.90 | 67.70 | 67.70 | 0.30% | 310,372 |
| Nov 5, 2025 | 70.00 | 70.00 | 67.00 | 67.50 | 67.50 | -2.88% | 411,077 |
| Nov 4, 2025 | 70.30 | 70.70 | 68.90 | 69.50 | 69.50 | -1.97% | 352,263 |
| Nov 3, 2025 | 70.90 | 71.90 | 70.00 | 70.90 | 70.90 | 1.14% | 266,337 |
| Oct 31, 2025 | 70.00 | 70.90 | 69.00 | 70.10 | 70.10 | 0.72% | 248,869 |
| Oct 30, 2025 | 69.90 | 70.70 | 69.10 | 69.60 | 69.60 | 0.14% | 158,237 |
| Oct 29, 2025 | 70.00 | 70.20 | 68.40 | 69.50 | 69.50 | -0.71% | 225,828 |
| Oct 28, 2025 | 70.10 | 71.30 | 69.20 | 70.00 | 70.00 | 0.14% | 322,188 |
| Oct 27, 2025 | 73.40 | 73.40 | 69.60 | 69.90 | 69.90 | -1.27% | 289,928 |
| Oct 23, 2025 | 71.20 | 74.40 | 70.80 | 70.80 | 70.80 | -0.56% | 1,248,048 |
| Oct 22, 2025 | 70.00 | 71.60 | 69.40 | 71.20 | 71.20 | 2.74% | 306,303 |
| Oct 21, 2025 | 66.30 | 70.00 | 66.30 | 69.30 | 69.30 | 5.96% | 414,961 |
| Oct 20, 2025 | 65.00 | 66.20 | 64.60 | 65.40 | 65.40 | 0.62% | 132,028 |
| Oct 17, 2025 | 64.60 | 66.00 | 64.40 | 65.00 | 65.00 | 0.93% | 140,174 |
| Oct 16, 2025 | 64.00 | 65.80 | 63.90 | 64.40 | 64.40 | 0.63% | 105,830 |
| Oct 15, 2025 | 63.20 | 64.50 | 62.90 | 64.00 | 64.00 | 1.91% | 161,402 |
| Oct 14, 2025 | 64.20 | 66.40 | 62.60 | 62.80 | 62.80 | -1.57% | 293,063 |
| Oct 13, 2025 | 63.10 | 65.00 | 62.00 | 63.80 | 63.80 | -2.74% | 213,160 |
| Oct 9, 2025 | 66.60 | 67.10 | 65.00 | 65.60 | 65.60 | -1.35% | 308,706 |
| Oct 8, 2025 | 67.20 | 68.40 | 66.00 | 66.50 | 66.50 | -1.04% | 256,383 |
| Oct 7, 2025 | 69.00 | 69.10 | 67.10 | 67.20 | 67.20 | -3.45% | 451,247 |
| Oct 3, 2025 | 70.00 | 70.90 | 69.60 | 69.60 | 69.60 | -0.57% | 158,397 |
| Oct 2, 2025 | 70.40 | 71.90 | 69.90 | 70.00 | 70.00 | -0.57% | 210,105 |
| Oct 1, 2025 | 72.70 | 72.70 | 70.20 | 70.40 | 70.40 | -0.28% | 140,967 |
| Sep 30, 2025 | 70.00 | 71.30 | 69.70 | 70.60 | 70.60 | -0.14% | 259,576 |
| Sep 26, 2025 | 72.40 | 72.40 | 70.20 | 70.70 | 70.70 | -2.35% | 274,850 |
| Sep 25, 2025 | 74.00 | 75.00 | 72.40 | 72.40 | 72.40 | -1.63% | 315,870 |
| Sep 24, 2025 | 74.70 | 74.90 | 73.40 | 73.60 | 73.60 | -0.41% | 244,501 |
| Sep 23, 2025 | 73.30 | 75.00 | 72.80 | 73.90 | 73.90 | 1.23% | 388,284 |
| Sep 22, 2025 | 72.00 | 74.10 | 72.00 | 73.00 | 73.00 | 0.27% | 177,950 |
| Sep 19, 2025 | 73.60 | 73.60 | 71.50 | 72.80 | 72.80 | -1.09% | 255,769 |
| Sep 18, 2025 | 73.60 | 74.30 | 73.20 | 73.60 | 73.60 | - | 480,292 |
| Sep 17, 2025 | 68.90 | 74.80 | 68.40 | 73.60 | 73.60 | 8.08% | 1,349,310 |
| Sep 16, 2025 | 68.00 | 68.10 | 67.00 | 68.10 | 68.10 | 1.49% | 162,942 |
| Sep 15, 2025 | 69.10 | 69.40 | 66.20 | 67.10 | 67.10 | -2.61% | 375,370 |
| Sep 12, 2025 | 70.00 | 71.90 | 68.90 | 68.90 | 68.90 | -0.86% | 333,396 |
| Sep 11, 2025 | 68.40 | 69.60 | 67.20 | 69.50 | 69.50 | 2.06% | 232,943 |
| Sep 10, 2025 | 68.90 | 69.00 | 67.20 | 68.10 | 68.10 | -1.02% | 232,891 |
| Sep 9, 2025 | 68.40 | 69.50 | 67.70 | 68.80 | 68.80 | 1.33% | 191,865 |
| Sep 8, 2025 | 67.80 | 68.20 | 66.80 | 67.90 | 67.90 | 1.04% | 153,120 |
| Sep 5, 2025 | 67.70 | 68.00 | 66.70 | 67.20 | 67.20 | -0.59% | 131,169 |
| Sep 4, 2025 | 69.00 | 69.30 | 67.60 | 67.60 | 67.60 | -1.60% | 252,622 |
| Sep 3, 2025 | 68.00 | 69.60 | 68.00 | 68.70 | 68.70 | 1.03% | 213,891 |
| Sep 2, 2025 | 67.30 | 68.10 | 66.50 | 68.00 | 68.00 | 1.19% | 192,922 |
| Sep 1, 2025 | 71.40 | 71.40 | 67.20 | 67.20 | 67.20 | -4.82% | 443,295 |
| Aug 29, 2025 | 70.70 | 72.00 | 70.50 | 70.60 | 70.60 | 1.15% | 399,847 |
| Aug 28, 2025 | 68.90 | 71.50 | 68.10 | 69.80 | 69.80 | 1.90% | 557,999 |
| Aug 27, 2025 | 68.10 | 69.50 | 67.80 | 68.50 | 68.50 | 0.29% | 343,343 |
| Aug 26, 2025 | 68.00 | 68.70 | 67.00 | 68.30 | 68.30 | 1.04% | 468,075 |
| Aug 25, 2025 | 67.40 | 68.40 | 66.70 | 67.60 | 67.60 | 1.05% | 431,901 |
| Aug 22, 2025 | 66.40 | 67.10 | 66.00 | 66.90 | 66.90 | 1.06% | 218,332 |
| Aug 21, 2025 | 66.00 | 68.10 | 66.00 | 66.20 | 66.20 | 1.69% | 464,184 |
| Aug 20, 2025 | 65.60 | 66.50 | 63.70 | 65.10 | 65.10 | -0.31% | 576,191 |
| Aug 19, 2025 | 65.20 | 66.00 | 64.10 | 65.30 | 65.30 | 0.77% | 286,810 |
| Aug 18, 2025 | 63.80 | 66.00 | 63.20 | 64.80 | 64.80 | 1.89% | 384,457 |
| Aug 15, 2025 | 62.80 | 64.00 | 61.60 | 63.60 | 63.60 | 1.76% | 524,179 |
| Aug 14, 2025 | 65.20 | 65.20 | 62.50 | 62.50 | 62.50 | -1.57% | 218,626 |
| Aug 13, 2025 | 64.90 | 65.10 | 63.40 | 63.50 | 63.50 | -2.16% | 279,858 |
| Aug 12, 2025 | 67.00 | 67.10 | 64.60 | 64.90 | 64.90 | -3.13% | 312,429 |
| Aug 11, 2025 | 67.00 | 69.30 | 66.90 | 67.00 | 67.00 | 1.52% | 857,983 |
| Aug 8, 2025 | 65.60 | 67.10 | 65.00 | 66.00 | 66.00 | - | 723,617 |
| Aug 7, 2025 | 62.20 | 66.50 | 61.20 | 66.00 | 66.00 | 9.09% | 887,535 |
| Aug 6, 2025 | 61.10 | 61.10 | 60.20 | 60.50 | 60.50 | -1.47% | 176,923 |
| Aug 5, 2025 | 60.20 | 62.00 | 60.20 | 61.40 | 61.40 | 2.33% | 163,498 |
| Aug 4, 2025 | 59.80 | 60.20 | 58.80 | 60.00 | 60.00 | 0.17% | 151,529 |
| Aug 1, 2025 | 60.30 | 60.30 | 58.30 | 59.90 | 59.90 | -0.66% | 258,376 |
| Jul 31, 2025 | 61.60 | 62.70 | 60.30 | 60.30 | 60.30 | -0.82% | 264,458 |
| Jul 30, 2025 | 60.30 | 60.80 | 59.40 | 60.80 | 60.80 | 1.33% | 252,148 |
| Jul 29, 2025 | 62.00 | 62.00 | 60.00 | 60.00 | 60.00 | -2.12% | 385,497 |
| Jul 28, 2025 | 63.00 | 63.00 | 60.40 | 61.30 | 61.30 | -2.70% | 1,011,367 |
| Jul 25, 2025 | 63.30 | 63.80 | 61.90 | 63.00 | 63.00 | -1.41% | 409,985 |
| Jul 24, 2025 | 63.90 | 64.30 | 62.90 | 63.90 | 63.90 | 0.31% | 236,561 |
| Jul 23, 2025 | 64.20 | 64.40 | 62.50 | 63.70 | 63.70 | - | 525,945 |
| Jul 22, 2025 | 66.40 | 66.40 | 63.00 | 63.70 | 63.70 | -4.07% | 573,651 |
| Jul 21, 2025 | 65.90 | 66.90 | 65.70 | 66.40 | 66.40 | - | 149,058 |
| Jul 18, 2025 | 66.40 | 67.10 | 65.50 | 66.40 | 66.40 | - | 295,906 |
| Jul 17, 2025 | 66.80 | 67.70 | 65.70 | 66.40 | 66.40 | - | 352,729 |
| Jul 16, 2025 | 66.40 | 67.00 | 65.60 | 66.40 | 66.40 | - | 785,919 |
| Jul 15, 2025 | 64.20 | 67.10 | 64.20 | 66.40 | 66.40 | 2.47% | 413,718 |