YeaShin International Development Co., Ltd. (TPEX:5213)
Taiwan
· Delayed Price · Currency is TWD 26.05
+0.15 (0.58%)
Apr 29, 2026, 1:30 PM CST
TPEX:5213 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 25.65 | 26.30 | 25.65 | 26.05 | 26.05 | 0.58% | 293,325 |
| Apr 28, 2026 | 25.60 | 25.90 | 25.45 | 25.90 | 25.90 | 1.17% | 357,304 |
| Apr 27, 2026 | 26.30 | 26.30 | 25.50 | 25.60 | 25.60 | -2.66% | 618,144 |
| Apr 24, 2026 | 26.00 | 26.30 | 25.95 | 26.30 | 26.30 | 1.15% | 351,769 |
| Apr 23, 2026 | 26.40 | 26.40 | 25.90 | 26.00 | 26.00 | -1.52% | 738,170 |
| Apr 22, 2026 | 26.30 | 26.40 | 26.15 | 26.40 | 26.40 | 0.38% | 448,599 |
| Apr 21, 2026 | 26.55 | 26.55 | 26.25 | 26.30 | 26.30 | -0.94% | 434,626 |
| Apr 20, 2026 | 26.65 | 26.65 | 26.30 | 26.55 | 26.55 | -0.38% | 905,540 |
| Apr 17, 2026 | 26.50 | 26.65 | 26.45 | 26.65 | 26.65 | 0.57% | 607,258 |
| Apr 16, 2026 | 26.75 | 26.90 | 26.50 | 26.50 | 26.50 | -0.75% | 842,613 |
| Apr 15, 2026 | 26.70 | 26.80 | 26.70 | 26.70 | 26.70 | - | 384,761 |
| Apr 14, 2026 | 27.00 | 27.00 | 26.65 | 26.70 | 26.70 | -1.11% | 748,576 |
| Apr 13, 2026 | 27.00 | 27.00 | 26.80 | 27.00 | 27.00 | -0.55% | 370,016 |
| Apr 10, 2026 | 27.10 | 27.15 | 26.90 | 27.15 | 27.15 | 0.37% | 404,030 |
| Apr 9, 2026 | 27.15 | 27.20 | 26.95 | 27.05 | 27.05 | - | 390,198 |
| Apr 8, 2026 | 27.20 | 27.40 | 27.05 | 27.05 | 27.05 | -0.18% | 513,846 |
| Apr 7, 2026 | 26.70 | 27.10 | 26.55 | 27.10 | 27.10 | 1.69% | 349,563 |
| Apr 2, 2026 | 27.00 | 27.30 | 26.50 | 26.65 | 26.65 | -0.93% | 491,032 |
| Apr 1, 2026 | 26.90 | 27.10 | 26.70 | 26.90 | 26.90 | 0.75% | 482,198 |
| Mar 31, 2026 | 27.10 | 27.10 | 26.60 | 26.70 | 26.70 | -1.11% | 712,158 |
| Mar 30, 2026 | 26.80 | 27.30 | 26.70 | 27.00 | 27.00 | 0.37% | 466,658 |
| Mar 27, 2026 | 26.85 | 27.00 | 26.80 | 26.90 | 26.90 | -0.74% | 390,709 |
| Mar 26, 2026 | 27.20 | 27.55 | 27.10 | 27.10 | 27.10 | -0.37% | 306,543 |
| Mar 25, 2026 | 27.20 | 27.20 | 26.90 | 27.20 | 27.20 | 0.37% | 466,128 |
| Mar 24, 2026 | 26.80 | 27.25 | 26.80 | 27.10 | 27.10 | 1.31% | 603,463 |
| Mar 23, 2026 | 27.20 | 27.45 | 26.75 | 26.75 | 26.75 | -1.83% | 811,549 |
| Mar 20, 2026 | 28.00 | 28.25 | 27.15 | 27.25 | 27.25 | -0.37% | 1,226,811 |
| Mar 19, 2026 | 27.40 | 27.40 | 27.10 | 27.35 | 27.35 | -0.18% | 528,576 |
| Mar 18, 2026 | 27.85 | 27.90 | 27.40 | 27.40 | 27.40 | -0.90% | 936,335 |
| Mar 17, 2026 | 27.35 | 28.30 | 27.35 | 27.65 | 27.65 | 1.65% | 1,788,774 |
| Mar 16, 2026 | 26.60 | 27.35 | 26.60 | 27.20 | 27.20 | 2.26% | 1,203,496 |
| Mar 13, 2026 | 26.80 | 26.80 | 26.50 | 26.60 | 26.60 | -0.93% | 753,093 |
| Mar 12, 2026 | 27.30 | 27.40 | 26.85 | 26.85 | 26.85 | -1.47% | 1,122,641 |
| Mar 11, 2026 | 26.70 | 27.30 | 26.55 | 27.25 | 27.25 | 1.49% | 1,605,561 |
| Mar 10, 2026 | 27.10 | 27.80 | 26.80 | 26.85 | 26.85 | 0.94% | 1,674,801 |
| Mar 9, 2026 | 26.30 | 26.70 | 25.70 | 26.60 | 26.60 | -0.93% | 1,560,075 |
| Mar 6, 2026 | 26.25 | 27.15 | 25.85 | 26.85 | 26.85 | 2.29% | 2,707,157 |
| Mar 5, 2026 | 25.00 | 26.80 | 24.90 | 26.25 | 26.25 | 6.92% | 2,584,687 |
| Mar 4, 2026 | 25.10 | 25.10 | 24.20 | 24.55 | 24.55 | -1.80% | 939,717 |
| Mar 3, 2026 | 25.60 | 25.60 | 24.75 | 25.00 | 25.00 | -0.99% | 703,433 |
| Mar 2, 2026 | 24.60 | 25.60 | 24.45 | 25.25 | 25.25 | 2.64% | 1,280,073 |
| Feb 26, 2026 | 24.55 | 24.75 | 24.55 | 24.60 | 24.60 | 0.41% | 243,622 |
| Feb 25, 2026 | 24.15 | 24.50 | 24.05 | 24.50 | 24.50 | 1.45% | 423,990 |
| Feb 24, 2026 | 24.20 | 24.40 | 24.05 | 24.15 | 24.15 | - | 298,471 |
| Feb 23, 2026 | 24.10 | 24.25 | 24.00 | 24.15 | 24.15 | 0.84% | 426,154 |
| Feb 11, 2026 | 23.60 | 23.95 | 23.60 | 23.95 | 23.95 | -1.64% | 649,499 |
| Feb 10, 2026 | 24.30 | 24.40 | 24.10 | 24.35 | 24.35 | 0.41% | 426,316 |
| Feb 9, 2026 | 24.30 | 24.40 | 24.15 | 24.25 | 24.25 | 0.41% | 646,355 |
| Feb 6, 2026 | 24.30 | 24.30 | 23.75 | 24.15 | 24.15 | -0.82% | 341,523 |
| Feb 5, 2026 | 24.00 | 24.35 | 23.90 | 24.35 | 24.35 | 0.62% | 220,540 |
| Feb 4, 2026 | 23.80 | 24.20 | 23.75 | 24.20 | 24.20 | 1.26% | 543,471 |
| Feb 3, 2026 | 24.05 | 24.15 | 23.65 | 23.90 | 23.90 | -0.21% | 414,639 |
| Feb 2, 2026 | 24.60 | 24.60 | 23.95 | 23.95 | 23.95 | -2.64% | 877,368 |
| Jan 30, 2026 | 24.60 | 24.60 | 24.15 | 24.60 | 24.60 | - | 743,046 |
| Jan 29, 2026 | 24.85 | 24.85 | 24.55 | 24.60 | 24.60 | -0.81% | 371,016 |
| Jan 28, 2026 | 25.00 | 25.00 | 24.50 | 24.80 | 24.80 | -0.40% | 479,171 |
| Jan 27, 2026 | 25.00 | 25.15 | 24.90 | 24.90 | 24.90 | -0.40% | 229,227 |
| Jan 26, 2026 | 24.90 | 25.00 | 24.75 | 25.00 | 25.00 | 0.40% | 191,928 |
| Jan 23, 2026 | 25.05 | 25.10 | 24.85 | 24.90 | 24.90 | -0.20% | 371,559 |
| Jan 22, 2026 | 25.10 | 25.30 | 24.80 | 24.95 | 24.95 | -0.80% | 439,243 |
| Jan 21, 2026 | 25.00 | 25.20 | 24.75 | 25.15 | 25.15 | 0.20% | 499,474 |
| Jan 20, 2026 | 25.10 | 25.20 | 25.00 | 25.10 | 25.10 | -0.20% | 229,916 |
| Jan 19, 2026 | 25.40 | 25.50 | 25.05 | 25.15 | 25.15 | -0.98% | 422,123 |
| Jan 16, 2026 | 25.65 | 25.65 | 25.00 | 25.40 | 25.40 | -1.17% | 1,098,997 |
| Jan 15, 2026 | 25.55 | 25.70 | 25.35 | 25.70 | 25.70 | 0.59% | 636,044 |
| Jan 14, 2026 | 25.70 | 25.80 | 25.50 | 25.55 | 25.55 | -0.58% | 473,278 |
| Jan 13, 2026 | 26.10 | 26.10 | 25.50 | 25.70 | 25.70 | -0.77% | 616,425 |
| Jan 12, 2026 | 26.50 | 26.50 | 25.70 | 25.90 | 25.90 | -1.71% | 1,353,527 |
| Jan 9, 2026 | 26.20 | 26.80 | 25.70 | 26.35 | 26.35 | 2.73% | 2,668,805 |
| Jan 8, 2026 | 25.15 | 25.65 | 24.95 | 25.65 | 25.65 | 9.85% | 2,248,093 |
| Jan 7, 2026 | 23.45 | 23.55 | 23.00 | 23.35 | 23.35 | 0.21% | 558,368 |
| Jan 6, 2026 | 23.40 | 23.50 | 23.30 | 23.30 | 23.30 | -0.43% | 222,272 |
| Jan 5, 2026 | 23.90 | 23.95 | 23.15 | 23.40 | 23.40 | -2.09% | 742,825 |
| Jan 2, 2026 | 23.95 | 24.10 | 23.70 | 23.90 | 23.90 | -0.42% | 345,407 |
| Dec 31, 2025 | 24.10 | 24.20 | 23.95 | 24.00 | 24.00 | -0.41% | 263,456 |
| Dec 30, 2025 | 24.20 | 24.20 | 23.85 | 24.10 | 24.10 | -0.62% | 209,139 |
| Dec 29, 2025 | 24.25 | 24.45 | 24.25 | 24.25 | 24.25 | - | 184,327 |
| Dec 26, 2025 | 24.50 | 24.50 | 24.25 | 24.25 | 24.25 | -1.02% | 539,835 |
| Dec 24, 2025 | 24.40 | 25.00 | 24.40 | 24.50 | 24.50 | 0.41% | 380,412 |
| Dec 23, 2025 | 24.70 | 24.70 | 24.30 | 24.40 | 24.40 | -0.41% | 343,977 |
| Dec 22, 2025 | 24.55 | 24.75 | 24.50 | 24.50 | 24.50 | 0.20% | 203,079 |
| Dec 19, 2025 | 24.65 | 24.65 | 24.40 | 24.45 | 24.45 | 0.20% | 175,826 |
| Dec 18, 2025 | 24.50 | 24.55 | 24.30 | 24.40 | 24.40 | 0.41% | 250,685 |
| Dec 17, 2025 | 24.00 | 24.60 | 24.00 | 24.30 | 24.30 | 1.04% | 413,303 |
| Dec 16, 2025 | 24.00 | 24.30 | 23.85 | 24.05 | 24.05 | - | 338,002 |
| Dec 15, 2025 | 23.75 | 24.05 | 23.70 | 24.05 | 24.05 | 2.34% | 388,878 |
| Dec 12, 2025 | 23.20 | 23.55 | 23.20 | 23.50 | 23.50 | 1.29% | 266,802 |
| Dec 11, 2025 | 23.15 | 23.40 | 23.10 | 23.20 | 23.20 | -0.64% | 184,936 |
| Dec 10, 2025 | 23.45 | 23.60 | 23.25 | 23.35 | 23.35 | -0.43% | 142,906 |
| Dec 9, 2025 | 23.65 | 23.70 | 23.40 | 23.45 | 23.45 | -0.85% | 252,291 |
| Dec 8, 2025 | 23.85 | 23.95 | 23.65 | 23.65 | 23.65 | -1.25% | 103,565 |
| 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 |