Yao Sheng Electronic Co., Ltd. (TPEX:3207)
Taiwan
· Delayed Price · Currency is TWD 81.70
+0.40 (0.49%)
At close: Mar 6, 2026
Yao Sheng Electronic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 82.40 | 83.20 | 80.90 | 81.70 | 81.70 | 0.49% | 436,058 |
| Mar 5, 2026 | 80.10 | 84.00 | 80.00 | 81.30 | 81.30 | 2.65% | 703,235 |
| Mar 4, 2026 | 81.20 | 81.20 | 77.10 | 79.20 | 79.20 | -4.35% | 863,765 |
| Mar 3, 2026 | 83.00 | 86.00 | 81.30 | 82.80 | 82.80 | -0.48% | 1,270,070 |
| Mar 2, 2026 | 80.00 | 84.80 | 78.30 | 83.20 | 83.20 | 1.96% | 1,608,199 |
| Feb 26, 2026 | 88.80 | 89.40 | 79.20 | 81.60 | 81.60 | -0.12% | 4,429,585 |
| Feb 25, 2026 | 81.70 | 81.70 | 80.00 | 81.70 | 81.70 | 9.96% | 2,668,455 |
| Feb 24, 2026 | 71.00 | 74.30 | 70.80 | 74.30 | 74.30 | 9.91% | 1,211,677 |
| Feb 23, 2026 | 62.40 | 67.60 | 61.70 | 67.60 | 67.60 | 8.86% | 1,540,728 |
| Feb 11, 2026 | 63.00 | 63.50 | 62.00 | 62.10 | 62.10 | -2.36% | 782,057 |
| Feb 10, 2026 | 64.30 | 65.00 | 63.60 | 63.60 | 63.60 | -0.62% | 276,105 |
| Feb 9, 2026 | 65.40 | 66.30 | 64.00 | 64.00 | 64.00 | -1.23% | 312,990 |
| Feb 6, 2026 | 66.70 | 66.70 | 64.00 | 64.80 | 64.80 | -3.43% | 504,094 |
| Feb 5, 2026 | 67.90 | 67.90 | 66.70 | 67.10 | 67.10 | -1.18% | 285,635 |
| Feb 4, 2026 | 67.50 | 68.40 | 67.20 | 67.90 | 67.90 | - | 219,275 |
| Feb 3, 2026 | 67.50 | 68.40 | 67.10 | 67.90 | 67.90 | 1.19% | 351,564 |
| Feb 2, 2026 | 69.90 | 70.00 | 67.10 | 67.10 | 67.10 | -4.01% | 499,233 |
| Jan 30, 2026 | 69.40 | 70.40 | 68.10 | 69.90 | 69.90 | 0.43% | 340,183 |
| Jan 29, 2026 | 71.50 | 71.50 | 69.60 | 69.60 | 69.60 | -2.52% | 525,777 |
| Jan 28, 2026 | 71.70 | 74.00 | 71.10 | 71.40 | 71.40 | 0.28% | 452,697 |
| Jan 27, 2026 | 73.90 | 73.90 | 71.20 | 71.20 | 71.20 | -2.47% | 384,408 |
| Jan 26, 2026 | 74.70 | 75.40 | 73.00 | 73.00 | 73.00 | -2.41% | 490,320 |
| Jan 23, 2026 | 76.80 | 77.00 | 74.80 | 74.80 | 74.80 | -1.45% | 409,300 |
| Jan 22, 2026 | 76.30 | 76.80 | 73.70 | 75.90 | 75.90 | 1.61% | 1,221,396 |
| Jan 21, 2026 | 76.20 | 77.40 | 73.30 | 74.70 | 74.70 | -2.99% | 2,090,773 |
| Jan 20, 2026 | 78.10 | 79.00 | 76.60 | 77.00 | 77.00 | -1.53% | 875,946 |
| Jan 19, 2026 | 79.30 | 79.50 | 75.40 | 78.20 | 78.20 | -0.51% | 2,590,192 |
| Jan 16, 2026 | 78.10 | 78.70 | 75.00 | 78.60 | 78.60 | 0.77% | 2,500,159 |
| Jan 15, 2026 | 81.90 | 82.50 | 77.40 | 78.00 | 78.00 | -4.53% | 2,317,645 |
| Jan 14, 2026 | 83.60 | 85.40 | 81.50 | 81.70 | 81.70 | -2.27% | 2,242,508 |
| Jan 13, 2026 | 87.00 | 87.70 | 80.70 | 83.60 | 83.60 | 0.36% | 4,789,290 |
| Jan 12, 2026 | 81.20 | 83.30 | 78.60 | 83.30 | 83.30 | 9.89% | 4,400,239 |
| Jan 9, 2026 | 73.00 | 76.40 | 73.00 | 75.80 | 75.80 | 4.26% | 1,118,945 |
| Jan 8, 2026 | 73.00 | 74.00 | 70.80 | 72.70 | 72.70 | -0.41% | 534,350 |
| Jan 7, 2026 | 75.80 | 76.50 | 73.00 | 73.00 | 73.00 | -2.93% | 971,889 |
| Jan 6, 2026 | 70.90 | 75.80 | 70.80 | 75.20 | 75.20 | 6.52% | 1,939,503 |
| Jan 5, 2026 | 71.20 | 71.50 | 69.20 | 70.60 | 70.60 | 0.28% | 837,396 |
| Jan 2, 2026 | 70.80 | 72.60 | 70.00 | 70.40 | 70.40 | 0.43% | 908,237 |
| Dec 31, 2025 | 71.10 | 71.10 | 69.70 | 70.10 | 70.10 | -0.71% | 420,375 |
| Dec 30, 2025 | 68.10 | 71.00 | 66.80 | 70.60 | 70.60 | 3.67% | 780,568 |
| Dec 29, 2025 | 70.00 | 71.70 | 68.10 | 68.10 | 68.10 | -1.30% | 554,106 |
| Dec 26, 2025 | 70.30 | 72.00 | 68.80 | 69.00 | 69.00 | -1.85% | 320,501 |
| Dec 24, 2025 | 69.70 | 74.00 | 69.70 | 70.30 | 70.30 | 1.30% | 943,418 |
| Dec 23, 2025 | 71.20 | 72.30 | 69.10 | 69.40 | 69.40 | -1.14% | 233,717 |
| Dec 22, 2025 | 66.90 | 70.70 | 66.40 | 70.20 | 70.20 | 5.88% | 468,072 |
| Dec 19, 2025 | 66.10 | 67.20 | 65.70 | 66.30 | 66.30 | 0.76% | 82,594 |
| Dec 18, 2025 | 66.20 | 66.70 | 65.60 | 65.80 | 65.80 | -1.50% | 145,757 |
| Dec 17, 2025 | 67.60 | 68.00 | 66.50 | 66.80 | 66.80 | -1.04% | 163,432 |
| Dec 16, 2025 | 70.00 | 70.00 | 67.00 | 67.50 | 67.50 | -2.60% | 315,316 |
| Dec 15, 2025 | 66.70 | 70.40 | 66.70 | 69.30 | 69.30 | 3.12% | 392,728 |
| Dec 12, 2025 | 68.20 | 68.90 | 67.20 | 67.20 | 67.20 | -1.47% | 159,386 |
| Dec 11, 2025 | 67.00 | 68.40 | 67.00 | 68.20 | 68.20 | 0.89% | 191,852 |
| Dec 10, 2025 | 68.40 | 68.50 | 66.80 | 67.60 | 67.60 | -0.59% | 176,578 |
| Dec 9, 2025 | 69.30 | 69.60 | 67.70 | 68.00 | 68.00 | -1.73% | 142,076 |
| Dec 8, 2025 | 68.50 | 69.30 | 67.70 | 69.20 | 69.20 | 2.98% | 149,064 |
| 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 |