Yuan High-Tech Development Co., Ltd. (TPEX:5474)
Taiwan
· Delayed Price · Currency is TWD 169.00
+4.00 (2.42%)
At close: Dec 5, 2025
TPEX:5474 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 171.00 | 177.50 | 168.00 | 169.00 | - | 2.42% | 1,432,477 |
| Dec 4, 2025 | 166.00 | 172.00 | 164.00 | 165.00 | 165.00 | 0.92% | 503,094 |
| Dec 3, 2025 | 160.50 | 164.50 | 159.00 | 163.50 | 163.50 | 3.15% | 211,984 |
| Dec 2, 2025 | 159.00 | 159.00 | 158.00 | 158.50 | 158.50 | - | 90,154 |
| Dec 1, 2025 | 162.50 | 162.50 | 158.50 | 158.50 | 158.50 | -2.76% | 191,551 |
| Nov 28, 2025 | 167.00 | 167.00 | 162.50 | 163.00 | 163.00 | - | 134,194 |
| Nov 27, 2025 | 167.00 | 168.50 | 163.00 | 163.00 | 163.00 | -2.40% | 198,802 |
| Nov 26, 2025 | 165.00 | 168.50 | 165.00 | 167.00 | 167.00 | 1.52% | 254,407 |
| Nov 25, 2025 | 165.00 | 169.00 | 164.00 | 164.50 | 164.50 | 4.11% | 680,114 |
| Nov 24, 2025 | 157.00 | 159.00 | 155.50 | 158.00 | 158.00 | 1.94% | 214,081 |
| Nov 21, 2025 | 156.00 | 157.50 | 154.00 | 155.00 | 155.00 | -1.27% | 187,484 |
| Nov 20, 2025 | 157.00 | 159.50 | 156.00 | 157.00 | 157.00 | 2.28% | 184,868 |
| Nov 19, 2025 | 155.00 | 156.50 | 153.00 | 153.50 | 153.50 | - | 122,075 |
| Nov 18, 2025 | 160.00 | 160.00 | 152.50 | 153.50 | 153.50 | -3.46% | 320,892 |
| Nov 17, 2025 | 159.00 | 160.00 | 156.50 | 159.00 | 159.00 | 0.63% | 187,633 |
| Nov 14, 2025 | 160.50 | 160.50 | 157.50 | 158.00 | 158.00 | -1.56% | 208,805 |
| Nov 13, 2025 | 158.00 | 162.00 | 153.00 | 160.50 | 160.50 | 0.63% | 486,352 |
| Nov 12, 2025 | 162.00 | 164.50 | 158.50 | 159.50 | 159.50 | -1.85% | 447,920 |
| Nov 11, 2025 | 168.00 | 169.00 | 160.50 | 162.50 | 162.50 | -6.61% | 678,069 |
| Nov 10, 2025 | 176.50 | 180.00 | 170.00 | 174.00 | 174.00 | - | 479,998 |
| Nov 7, 2025 | 173.00 | 176.00 | 170.50 | 174.00 | 174.00 | 0.58% | 405,677 |
| Nov 6, 2025 | 167.50 | 175.50 | 166.50 | 173.00 | 173.00 | 4.53% | 334,029 |
| Nov 5, 2025 | 161.50 | 166.50 | 161.50 | 165.50 | 165.50 | -0.90% | 113,390 |
| Nov 4, 2025 | 172.00 | 173.00 | 167.00 | 167.00 | 167.00 | -2.91% | 177,111 |
| Nov 3, 2025 | 170.00 | 176.00 | 167.50 | 172.00 | 172.00 | 1.47% | 316,534 |
| Oct 31, 2025 | 166.50 | 170.00 | 166.50 | 169.50 | 169.50 | 1.19% | 95,475 |
| Oct 30, 2025 | 171.50 | 172.00 | 167.00 | 167.50 | 167.50 | -1.76% | 185,258 |
| Oct 29, 2025 | 172.50 | 173.50 | 170.00 | 170.50 | 170.50 | -0.29% | 165,748 |
| Oct 28, 2025 | 173.00 | 173.00 | 168.00 | 171.00 | 171.00 | - | 157,579 |
| Oct 27, 2025 | 171.50 | 171.50 | 167.50 | 171.00 | 171.00 | 0.88% | 155,710 |
| Oct 23, 2025 | 172.00 | 173.50 | 169.00 | 169.50 | 169.50 | -2.02% | 188,758 |
| Oct 22, 2025 | 174.00 | 176.00 | 172.00 | 173.00 | 173.00 | 0.29% | 148,523 |
| Oct 21, 2025 | 167.50 | 176.00 | 167.50 | 172.50 | 172.50 | 3.92% | 458,681 |
| Oct 20, 2025 | 167.00 | 167.50 | 165.00 | 166.00 | 166.00 | 0.30% | 156,847 |
| Oct 17, 2025 | 166.00 | 168.50 | 165.50 | 165.50 | 165.50 | -1.49% | 126,987 |
| Oct 16, 2025 | 166.50 | 169.50 | 165.50 | 168.00 | 168.00 | 0.60% | 151,548 |
| Oct 15, 2025 | 166.00 | 167.50 | 164.00 | 167.00 | 167.00 | 1.21% | 113,898 |
| Oct 14, 2025 | 171.00 | 172.00 | 164.00 | 165.00 | 165.00 | -1.79% | 318,627 |
| Oct 13, 2025 | 160.00 | 168.50 | 160.00 | 168.00 | 168.00 | -4.00% | 585,180 |
| Oct 9, 2025 | 177.50 | 180.00 | 175.00 | 175.00 | 175.00 | -1.41% | 267,008 |
| Oct 8, 2025 | 176.00 | 180.00 | 173.00 | 177.50 | 177.50 | 2.01% | 291,669 |
| Oct 7, 2025 | 176.00 | 177.00 | 174.00 | 174.00 | 174.00 | - | 167,186 |
| Oct 3, 2025 | 173.50 | 175.50 | 173.50 | 174.00 | 174.00 | 0.29% | 117,097 |
| Oct 2, 2025 | 173.50 | 177.00 | 172.50 | 173.50 | 173.50 | 1.17% | 299,636 |
| Oct 1, 2025 | 172.50 | 174.00 | 170.00 | 171.50 | 171.50 | 0.29% | 199,303 |
| Sep 30, 2025 | 172.00 | 172.00 | 168.00 | 171.00 | 171.00 | 0.59% | 213,512 |
| Sep 26, 2025 | 178.00 | 178.00 | 169.50 | 170.00 | 170.00 | -4.23% | 619,920 |
| Sep 25, 2025 | 181.00 | 184.50 | 177.50 | 177.50 | 177.50 | -1.39% | 430,637 |
| Sep 24, 2025 | 180.50 | 184.00 | 180.00 | 180.00 | 180.00 | -1.91% | 493,280 |
| Sep 23, 2025 | 189.00 | 189.50 | 183.50 | 183.50 | 183.50 | -2.39% | 421,964 |
| Sep 22, 2025 | 187.50 | 190.50 | 187.00 | 188.00 | 188.00 | 0.27% | 301,304 |
| Sep 19, 2025 | 189.00 | 190.50 | 187.50 | 187.50 | 187.50 | -0.27% | 304,075 |
| Sep 18, 2025 | 190.00 | 191.00 | 187.00 | 188.00 | 188.00 | -0.79% | 436,669 |
| Sep 17, 2025 | 193.00 | 197.00 | 189.50 | 189.50 | 189.50 | -2.57% | 430,904 |
| Sep 16, 2025 | 191.00 | 196.50 | 189.00 | 194.50 | 194.50 | 1.57% | 1,050,123 |
| Sep 15, 2025 | 192.00 | 194.50 | 186.00 | 191.50 | 191.50 | -1.29% | 1,002,346 |
| Sep 12, 2025 | 215.00 | 215.50 | 193.00 | 194.00 | 194.00 | -7.84% | 4,890,805 |
| Sep 11, 2025 | 204.00 | 210.50 | 202.50 | 210.50 | 210.50 | 9.92% | 2,417,030 |
| Sep 10, 2025 | 195.00 | 196.50 | 189.50 | 191.50 | 191.50 | -1.54% | 847,820 |
| Sep 9, 2025 | 190.00 | 196.50 | 189.50 | 194.50 | 194.50 | 4.01% | 1,429,571 |
| Sep 8, 2025 | 191.50 | 192.50 | 186.50 | 187.00 | 187.00 | -1.06% | 552,489 |
| Sep 5, 2025 | 186.00 | 192.00 | 185.50 | 189.00 | 189.00 | 2.72% | 622,670 |
| Sep 4, 2025 | 192.00 | 193.00 | 183.00 | 184.00 | 184.00 | -3.16% | 794,176 |
| Sep 3, 2025 | 190.50 | 196.00 | 190.00 | 190.00 | 190.00 | -0.78% | 759,899 |
| Sep 2, 2025 | 203.50 | 206.50 | 186.00 | 191.50 | 191.50 | -3.53% | 2,788,408 |
| Sep 1, 2025 | 193.00 | 198.50 | 187.00 | 198.50 | 198.50 | 2.06% | 1,627,487 |
| Aug 29, 2025 | 190.00 | 204.00 | 189.00 | 194.50 | 194.50 | 3.46% | 2,768,936 |
| Aug 28, 2025 | 188.50 | 196.00 | 186.50 | 188.00 | 188.00 | 0.53% | 2,298,434 |
| Aug 27, 2025 | 191.50 | 192.00 | 186.00 | 187.00 | 187.00 | -0.80% | 1,041,128 |
| Aug 26, 2025 | 183.50 | 191.50 | 182.50 | 188.50 | 188.50 | 1.89% | 1,154,603 |
| Aug 25, 2025 | 182.00 | 189.50 | 182.00 | 185.00 | 185.00 | 5.71% | 1,634,626 |
| Aug 22, 2025 | 180.50 | 181.50 | 174.50 | 175.00 | 175.00 | -2.51% | 479,954 |
| Aug 21, 2025 | 184.00 | 187.00 | 177.50 | 179.50 | 179.50 | -1.91% | 1,012,947 |
| Aug 20, 2025 | 182.00 | 188.00 | 180.50 | 183.00 | 183.00 | -0.27% | 1,007,309 |
| Aug 19, 2025 | 191.00 | 192.00 | 183.00 | 183.50 | 183.50 | -3.93% | 1,520,901 |
| Aug 18, 2025 | 187.00 | 193.50 | 187.00 | 191.00 | 191.00 | 8.52% | 3,563,011 |
| Aug 15, 2025 | 163.00 | 177.50 | 162.50 | 176.00 | 176.00 | 7.65% | 1,635,376 |
| Aug 14, 2025 | 165.50 | 166.50 | 161.50 | 163.50 | 163.50 | -1.21% | 325,869 |
| Aug 13, 2025 | 163.00 | 169.50 | 162.50 | 165.50 | 165.50 | 2.80% | 950,761 |
| Aug 12, 2025 | 163.00 | 163.00 | 160.50 | 161.00 | 161.00 | -0.62% | 187,058 |
| Aug 11, 2025 | 163.00 | 166.50 | 162.00 | 162.00 | 162.00 | -0.61% | 435,321 |
| Aug 8, 2025 | 159.50 | 164.00 | 158.00 | 163.00 | 163.00 | 3.16% | 569,488 |
| Aug 7, 2025 | 160.00 | 160.50 | 158.00 | 158.00 | 158.00 | -0.32% | 270,613 |
| Aug 6, 2025 | 163.00 | 163.50 | 157.50 | 158.50 | 158.50 | -5.93% | 957,320 |
| Aug 5, 2025 | 165.00 | 172.00 | 165.00 | 168.50 | 168.50 | 3.06% | 921,476 |
| Aug 4, 2025 | 159.50 | 165.50 | 159.00 | 163.50 | 163.50 | 1.24% | 326,794 |
| Aug 1, 2025 | 155.50 | 162.50 | 154.50 | 161.50 | 161.50 | 1.89% | 287,069 |
| Jul 31, 2025 | 161.00 | 161.00 | 158.00 | 158.50 | 158.50 | -0.94% | 140,453 |
| Jul 30, 2025 | 159.50 | 161.00 | 158.50 | 160.00 | 160.00 | 0.95% | 171,101 |
| Jul 29, 2025 | 162.00 | 163.50 | 158.50 | 158.50 | 158.50 | -2.16% | 299,159 |
| Jul 28, 2025 | 158.00 | 162.50 | 155.50 | 162.00 | 162.00 | 2.53% | 438,491 |
| Jul 25, 2025 | 158.50 | 158.50 | 156.50 | 158.00 | 158.00 | 0.32% | 97,721 |
| Jul 24, 2025 | 159.50 | 160.00 | 157.00 | 157.50 | 157.50 | - | 142,532 |
| Jul 23, 2025 | 157.50 | 162.50 | 157.00 | 157.50 | 157.50 | 1.94% | 389,585 |
| Jul 22, 2025 | 161.50 | 161.50 | 153.00 | 154.50 | 154.50 | -2.83% | 338,188 |
| Jul 21, 2025 | 161.00 | 161.00 | 159.00 | 159.00 | 159.00 | -0.63% | 180,386 |
| Jul 18, 2025 | 162.00 | 165.50 | 160.00 | 160.00 | 160.00 | - | 634,089 |
| Jul 17, 2025 | 160.50 | 163.50 | 159.50 | 160.00 | 160.00 | 0.95% | 256,671 |
| Jul 16, 2025 | 158.00 | 160.00 | 157.50 | 158.50 | 158.50 | 0.32% | 149,822 |
| Jul 15, 2025 | 157.50 | 159.00 | 157.50 | 158.00 | 158.00 | 0.64% | 118,118 |