YeaShin International Development Co., Ltd. (TPEX:5213)
Taiwan
· Delayed Price · Currency is TWD 23.95
+0.05 (0.21%)
Dec 5, 2025, 1:30 PM CST
TPEX:5213 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 23.90 | 23.95 | 23.80 | 23.95 | 23.95 | 0.21% | 52,918 |
| Dec 4, 2025 | 23.90 | 24.05 | 23.80 | 23.90 | 23.90 | 0.42% | 94,694 |
| Dec 3, 2025 | 23.65 | 23.85 | 23.60 | 23.80 | 23.80 | 0.63% | 199,858 |
| Dec 2, 2025 | 23.90 | 23.90 | 23.55 | 23.65 | 23.65 | -1.05% | 241,494 |
| Dec 1, 2025 | 24.15 | 24.20 | 23.80 | 23.90 | 23.90 | -1.04% | 282,402 |
| Nov 28, 2025 | 24.30 | 24.30 | 23.95 | 24.15 | 24.15 | -0.21% | 335,422 |
| Nov 27, 2025 | 23.80 | 24.20 | 23.80 | 24.20 | 24.20 | 1.89% | 269,618 |
| Nov 26, 2025 | 23.55 | 23.80 | 23.55 | 23.75 | 23.75 | 1.28% | 201,921 |
| Nov 25, 2025 | 23.50 | 23.60 | 23.30 | 23.45 | 23.45 | -0.21% | 109,951 |
| Nov 24, 2025 | 23.40 | 23.50 | 23.00 | 23.50 | 23.50 | 0.43% | 301,319 |
| Nov 21, 2025 | 23.35 | 23.90 | 22.75 | 23.40 | 23.40 | -1.27% | 740,146 |
| Nov 20, 2025 | 22.45 | 23.70 | 22.45 | 23.70 | 23.70 | 6.28% | 728,478 |
| Nov 19, 2025 | 22.80 | 22.80 | 22.05 | 22.30 | 22.30 | -1.98% | 567,883 |
| Nov 18, 2025 | 22.85 | 22.85 | 22.35 | 22.75 | 22.75 | -0.44% | 870,969 |
| Nov 17, 2025 | 23.30 | 23.30 | 22.75 | 22.85 | 22.85 | -1.51% | 560,480 |
| Nov 14, 2025 | 23.65 | 23.70 | 23.20 | 23.20 | 23.20 | -1.90% | 425,223 |
| Nov 13, 2025 | 23.70 | 23.75 | 23.45 | 23.65 | 23.65 | -0.21% | 754,323 |
| Nov 12, 2025 | 23.70 | 23.80 | 23.60 | 23.70 | 23.70 | - | 427,036 |
| Nov 11, 2025 | 23.70 | 23.90 | 23.60 | 23.70 | 23.70 | -0.21% | 385,602 |
| Nov 10, 2025 | 24.30 | 24.30 | 23.70 | 23.75 | 23.75 | -2.06% | 543,665 |
| Nov 7, 2025 | 24.35 | 24.35 | 24.20 | 24.25 | 24.25 | -0.82% | 159,312 |
| Nov 6, 2025 | 24.35 | 24.50 | 24.35 | 24.45 | 24.45 | 0.62% | 80,032 |
| Nov 5, 2025 | 24.35 | 24.40 | 24.05 | 24.30 | 24.30 | -0.21% | 156,233 |
| Nov 4, 2025 | 24.45 | 24.60 | 24.35 | 24.35 | 24.35 | -0.41% | 127,553 |
| Nov 3, 2025 | 24.80 | 24.80 | 24.25 | 24.45 | 24.45 | -1.01% | 459,274 |
| Oct 31, 2025 | 24.60 | 24.80 | 24.60 | 24.70 | 24.70 | 0.41% | 230,593 |
| Oct 30, 2025 | 24.95 | 25.00 | 24.45 | 24.60 | 24.60 | -1.01% | 496,201 |
| Oct 29, 2025 | 24.85 | 25.00 | 24.80 | 24.85 | 24.85 | -0.20% | 212,869 |
| Oct 28, 2025 | 25.15 | 25.20 | 24.85 | 24.90 | 24.90 | -0.99% | 266,563 |
| Oct 27, 2025 | 25.25 | 25.30 | 25.10 | 25.15 | 25.15 | -0.59% | 306,137 |
| Oct 23, 2025 | 25.25 | 25.35 | 25.15 | 25.30 | 25.30 | 0.20% | 184,467 |
| Oct 22, 2025 | 25.15 | 25.50 | 25.15 | 25.25 | 25.25 | 0.40% | 287,542 |
| Oct 21, 2025 | 25.20 | 25.35 | 25.00 | 25.15 | 25.15 | -0.20% | 242,768 |
| Oct 20, 2025 | 25.00 | 25.25 | 24.95 | 25.20 | 25.20 | 0.80% | 254,089 |
| Oct 17, 2025 | 24.30 | 25.10 | 24.25 | 25.00 | 25.00 | 2.88% | 542,015 |
| Oct 16, 2025 | 24.40 | 24.50 | 24.25 | 24.30 | 24.30 | -0.41% | 288,045 |
| Oct 15, 2025 | 24.45 | 24.45 | 24.30 | 24.40 | 24.40 | -0.20% | 202,974 |
| Oct 14, 2025 | 24.55 | 24.60 | 24.35 | 24.45 | 24.45 | -0.20% | 318,455 |
| Oct 13, 2025 | 24.20 | 24.65 | 24.10 | 24.50 | 24.50 | 0.20% | 423,490 |
| Oct 9, 2025 | 24.65 | 24.70 | 24.45 | 24.45 | 24.45 | -0.61% | 363,858 |
| Oct 8, 2025 | 24.50 | 24.60 | 24.30 | 24.60 | 24.60 | 0.20% | 311,003 |
| Oct 7, 2025 | 24.70 | 24.70 | 24.10 | 24.55 | 24.55 | -0.81% | 804,851 |
| Oct 3, 2025 | 25.25 | 25.30 | 24.65 | 24.75 | 24.75 | -1.98% | 807,005 |
| Oct 2, 2025 | 25.45 | 25.55 | 25.25 | 25.25 | 25.25 | -0.59% | 214,750 |
| Oct 1, 2025 | 25.45 | 25.45 | 25.20 | 25.40 | 25.40 | -0.39% | 252,886 |
| Sep 30, 2025 | 25.25 | 25.50 | 25.00 | 25.50 | 25.50 | 0.39% | 404,230 |
| Sep 26, 2025 | 25.55 | 25.55 | 25.00 | 25.40 | 25.40 | -0.59% | 433,607 |
| Sep 25, 2025 | 25.50 | 25.70 | 25.45 | 25.55 | 25.55 | 0.20% | 153,478 |
| Sep 24, 2025 | 25.60 | 25.60 | 25.40 | 25.50 | 25.50 | 0.21% | 494,719 |
| Sep 23, 2025 | 25.49 | 25.49 | 25.20 | 25.45 | 25.45 | - | 525,053 |
| Sep 22, 2025 | 25.64 | 25.74 | 25.45 | 25.45 | 25.45 | - | 238,292 |
| Sep 19, 2025 | 26.08 | 26.08 | 25.45 | 25.45 | 25.45 | -2.61% | 679,209 |
| Sep 18, 2025 | 26.08 | 26.37 | 26.08 | 26.13 | 26.13 | 0.19% | 621,199 |
| Sep 17, 2025 | 26.08 | 26.23 | 25.89 | 26.08 | 26.08 | 0.37% | 445,142 |
| Sep 16, 2025 | 26.08 | 26.37 | 25.84 | 25.98 | 25.98 | 0.38% | 814,574 |
| Sep 15, 2025 | 25.89 | 26.28 | 25.74 | 25.89 | 25.89 | - | 493,022 |
| Sep 12, 2025 | 25.35 | 25.98 | 25.35 | 25.89 | 25.89 | 2.51% | 654,396 |
| Sep 11, 2025 | 25.49 | 25.64 | 25.25 | 25.25 | 25.25 | -0.77% | 491,121 |
| Sep 10, 2025 | 25.98 | 25.98 | 25.25 | 25.45 | 25.45 | -0.76% | 434,869 |
| Sep 9, 2025 | 25.10 | 26.08 | 25.10 | 25.64 | 25.64 | 2.74% | 864,760 |
| Sep 8, 2025 | 25.89 | 25.89 | 24.91 | 24.96 | 24.96 | -3.59% | 949,534 |
| Sep 5, 2025 | 25.93 | 26.33 | 25.74 | 25.89 | 25.89 | 0.38% | 1,687,536 |
| Sep 4, 2025 | 24.23 | 26.37 | 24.23 | 25.79 | 25.79 | 5.81% | 2,965,345 |
| Sep 3, 2025 | 24.27 | 24.47 | 24.27 | 24.37 | 24.37 | 0.20% | 163,392 |
| Sep 2, 2025 | 24.23 | 24.57 | 24.23 | 24.32 | 24.32 | 0.40% | 346,371 |
| Sep 1, 2025 | 24.42 | 24.52 | 24.23 | 24.23 | 24.22 | -0.80% | 533,771 |
| Aug 29, 2025 | 24.86 | 24.86 | 24.42 | 24.42 | 24.42 | -1.77% | 768,676 |
| Aug 28, 2025 | 24.76 | 24.96 | 24.66 | 24.86 | 24.86 | 0.39% | 290,683 |
| Aug 27, 2025 | 24.62 | 24.91 | 24.62 | 24.76 | 24.76 | 0.60% | 398,404 |
| Aug 26, 2025 | 25.01 | 25.01 | 24.57 | 24.62 | 24.62 | -1.56% | 584,588 |
| Aug 25, 2025 | 25.15 | 25.15 | 24.96 | 25.01 | 25.01 | -0.58% | 460,318 |
| Aug 22, 2025 | 25.35 | 25.35 | 24.62 | 25.15 | 25.15 | 0.19% | 880,655 |
| Aug 21, 2025 | 25.40 | 25.54 | 25.06 | 25.10 | 25.10 | -1.15% | 691,566 |
| Aug 20, 2025 | 25.93 | 25.93 | 25.35 | 25.40 | 25.40 | -2.26% | 613,727 |
| Aug 19, 2025 | 26.18 | 26.18 | 25.89 | 25.98 | 25.98 | -0.37% | 485,391 |
| Aug 18, 2025 | 26.03 | 26.28 | 25.93 | 26.08 | 26.08 | -0.56% | 729,121 |
| Aug 15, 2025 | 26.13 | 26.28 | 25.93 | 26.23 | 26.23 | 0.75% | 666,106 |
| Aug 14, 2025 | 26.13 | 26.13 | 25.64 | 26.03 | 26.03 | - | 746,222 |
| Aug 13, 2025 | 25.30 | 26.13 | 25.30 | 26.03 | 26.03 | 2.90% | 1,077,805 |
| Aug 12, 2025 | 25.64 | 25.64 | 25.30 | 25.30 | 25.30 | -1.14% | 424,226 |
| Aug 11, 2025 | 25.06 | 25.64 | 24.62 | 25.59 | 25.59 | 1.55% | 1,319,520 |
| Aug 8, 2025 | 25.84 | 25.84 | 25.20 | 25.20 | 25.20 | -2.46% | 2,505,268 |
| Aug 7, 2025 | 26.28 | 26.33 | 25.84 | 25.84 | 25.84 | -1.49% | 1,015,998 |
| Aug 6, 2025 | 26.37 | 26.42 | 26.08 | 26.23 | 26.23 | -0.55% | 657,965 |
| Aug 5, 2025 | 26.37 | 26.42 | 26.28 | 26.37 | 26.37 | - | 310,177 |
| Aug 4, 2025 | 26.18 | 26.47 | 25.98 | 26.37 | 26.37 | 0.56% | 478,004 |
| Aug 1, 2025 | 25.93 | 26.33 | 25.59 | 26.23 | 26.23 | 0.94% | 322,887 |
| Jul 31, 2025 | 26.37 | 26.47 | 25.89 | 25.98 | 25.98 | -1.66% | 1,274,414 |
| Jul 30, 2025 | 26.37 | 26.52 | 26.28 | 26.42 | 26.42 | 0.37% | 1,044,577 |
| Jul 29, 2025 | 26.62 | 26.86 | 26.33 | 26.33 | 26.32 | -1.64% | 820,194 |
| Jul 28, 2025 | 26.76 | 26.86 | 26.52 | 26.76 | 26.76 | -0.18% | 562,744 |
| Jul 25, 2025 | 26.76 | 26.96 | 26.76 | 26.81 | 26.81 | 0.37% | 209,403 |
| Jul 24, 2025 | 26.96 | 26.96 | 26.67 | 26.72 | 26.72 | -0.55% | 258,165 |
| Jul 23, 2025 | 26.81 | 27.20 | 26.81 | 26.86 | 26.86 | 0.73% | 407,243 |
| Jul 22, 2025 | 26.81 | 27.06 | 26.57 | 26.67 | 26.67 | -0.36% | 480,037 |
| Jul 21, 2025 | 26.96 | 27.30 | 26.62 | 26.76 | 26.76 | -1.44% | 733,275 |
| Jul 18, 2025 | 27.64 | 27.79 | 27.11 | 27.16 | 27.15 | -1.77% | 572,417 |
| Jul 17, 2025 | 27.55 | 27.84 | 27.55 | 27.64 | 27.64 | 0.53% | 402,352 |
| Jul 16, 2025 | 27.64 | 27.64 | 27.45 | 27.50 | 27.50 | -0.18% | 188,051 |
| Jul 15, 2025 | 27.35 | 27.94 | 27.35 | 27.55 | 27.55 | 0.90% | 430,935 |