Yuan High-Tech Development Co., Ltd. (TPEX:5474)
Taiwan
· Delayed Price · Currency is TWD 141.00
+3.00 (2.17%)
Apr 29, 2026, 12:12 PM CST
TPEX:5474 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 136.50 | 140.50 | 135.50 | 138.00 | 138.00 | - | 108,764 |
| Apr 27, 2026 | 136.50 | 141.50 | 134.00 | 138.00 | 138.00 | 1.85% | 181,756 |
| Apr 24, 2026 | 136.00 | 141.00 | 135.00 | 135.50 | 135.50 | -1.45% | 117,667 |
| Apr 23, 2026 | 147.50 | 147.50 | 136.00 | 137.50 | 137.50 | -5.50% | 216,617 |
| Apr 22, 2026 | 142.00 | 146.50 | 142.00 | 145.50 | 145.50 | 1.39% | 141,139 |
| Apr 21, 2026 | 146.00 | 147.00 | 140.00 | 143.50 | 143.50 | -0.69% | 333,542 |
| Apr 20, 2026 | 148.50 | 148.50 | 144.00 | 144.50 | 144.50 | -2.03% | 148,195 |
| Apr 17, 2026 | 146.50 | 151.50 | 144.00 | 147.50 | 147.50 | 1.72% | 561,151 |
| Apr 16, 2026 | 145.50 | 146.50 | 144.00 | 145.00 | 145.00 | - | 198,706 |
| Apr 15, 2026 | 142.00 | 147.50 | 139.00 | 145.00 | 145.00 | 2.47% | 333,237 |
| Apr 14, 2026 | 145.50 | 146.00 | 141.00 | 141.50 | 141.50 | -3.08% | 248,990 |
| Apr 13, 2026 | 134.50 | 148.00 | 130.00 | 146.00 | 146.00 | 6.57% | 501,979 |
| Apr 10, 2026 | 136.00 | 139.00 | 136.00 | 137.00 | 137.00 | 0.37% | 87,920 |
| Apr 9, 2026 | 136.50 | 138.50 | 135.00 | 136.50 | 136.50 | 1.11% | 180,361 |
| Apr 8, 2026 | 135.00 | 137.00 | 134.50 | 135.00 | 135.00 | 0.37% | 218,756 |
| Apr 7, 2026 | 128.00 | 136.50 | 126.00 | 134.50 | 134.50 | 6.32% | 216,155 |
| Apr 2, 2026 | 129.50 | 129.50 | 126.50 | 126.50 | 126.50 | -2.69% | 58,651 |
| Apr 1, 2026 | 128.50 | 131.00 | 128.50 | 130.00 | 130.00 | 2.36% | 59,148 |
| Mar 31, 2026 | 132.00 | 132.00 | 125.50 | 127.00 | 127.00 | -2.68% | 91,887 |
| Mar 30, 2026 | 131.00 | 131.50 | 128.50 | 130.50 | 130.50 | -2.97% | 118,598 |
| Mar 27, 2026 | 135.00 | 136.00 | 132.50 | 134.50 | 134.50 | 0.37% | 134,090 |
| Mar 26, 2026 | 135.00 | 135.00 | 132.50 | 134.00 | 134.00 | -0.37% | 72,159 |
| Mar 25, 2026 | 132.50 | 136.00 | 132.50 | 134.50 | 134.50 | 1.89% | 63,583 |
| Mar 24, 2026 | 135.50 | 135.50 | 132.00 | 132.00 | 132.00 | -0.38% | 82,685 |
| Mar 23, 2026 | 134.50 | 136.00 | 132.00 | 132.50 | 132.50 | -2.93% | 98,319 |
| Mar 20, 2026 | 139.00 | 140.50 | 136.50 | 136.50 | 136.50 | -1.80% | 135,133 |
| Mar 19, 2026 | 141.50 | 141.50 | 139.00 | 139.00 | 139.00 | -2.11% | 153,693 |
| Mar 18, 2026 | 146.00 | 146.00 | 141.50 | 142.00 | 142.00 | -1.39% | 125,047 |
| Mar 17, 2026 | 147.00 | 147.00 | 143.00 | 144.00 | 144.00 | -0.69% | 126,124 |
| Mar 16, 2026 | 144.50 | 146.50 | 142.00 | 145.00 | 145.00 | 1.75% | 401,580 |
| Mar 13, 2026 | 142.00 | 143.00 | 140.50 | 142.50 | 142.50 | - | 106,631 |
| Mar 12, 2026 | 138.00 | 144.50 | 136.50 | 142.50 | 142.50 | 2.15% | 256,694 |
| Mar 11, 2026 | 139.50 | 141.00 | 138.50 | 139.50 | 139.50 | 1.09% | 178,495 |
| Mar 10, 2026 | 139.00 | 139.00 | 136.00 | 138.00 | 138.00 | 2.99% | 85,728 |
| Mar 9, 2026 | 137.50 | 137.50 | 130.00 | 134.00 | 134.00 | -5.63% | 170,529 |
| Mar 6, 2026 | 142.00 | 143.00 | 139.00 | 142.00 | 142.00 | -0.35% | 72,326 |
| Mar 5, 2026 | 143.50 | 144.50 | 142.50 | 142.50 | 142.50 | 2.15% | 120,553 |
| Mar 4, 2026 | 142.00 | 142.50 | 138.50 | 139.50 | 139.50 | -3.13% | 185,963 |
| Mar 3, 2026 | 150.00 | 152.00 | 144.00 | 144.00 | 144.00 | -4.00% | 158,550 |
| Mar 2, 2026 | 148.50 | 152.50 | 148.00 | 150.00 | 150.00 | -0.99% | 97,627 |
| Feb 26, 2026 | 150.50 | 152.50 | 149.00 | 151.50 | 151.50 | 1.68% | 113,111 |
| Feb 25, 2026 | 153.00 | 153.00 | 149.00 | 149.00 | 149.00 | -2.30% | 137,794 |
| Feb 24, 2026 | 155.00 | 155.00 | 151.50 | 152.50 | 152.50 | -0.33% | 106,016 |
| Feb 23, 2026 | 149.00 | 154.00 | 147.00 | 153.00 | 153.00 | 4.08% | 167,175 |
| Feb 11, 2026 | 148.00 | 149.00 | 147.00 | 147.00 | 147.00 | -0.68% | 81,862 |
| Feb 10, 2026 | 148.50 | 149.50 | 147.50 | 148.00 | 148.00 | - | 78,086 |
| Feb 9, 2026 | 150.00 | 150.50 | 148.00 | 148.00 | 148.00 | - | 105,438 |
| Feb 6, 2026 | 150.00 | 150.00 | 147.50 | 148.00 | 148.00 | -1.99% | 139,532 |
| Feb 5, 2026 | 152.50 | 154.00 | 150.50 | 151.00 | 151.00 | -1.95% | 115,034 |
| Feb 4, 2026 | 152.00 | 155.50 | 151.00 | 154.00 | 154.00 | 1.65% | 181,670 |
| Feb 3, 2026 | 154.00 | 155.00 | 150.50 | 151.50 | 151.50 | - | 138,188 |
| Feb 2, 2026 | 156.00 | 156.00 | 151.00 | 151.50 | 151.50 | -2.88% | 195,127 |
| Jan 30, 2026 | 161.00 | 161.00 | 155.00 | 156.00 | 156.00 | -2.80% | 273,797 |
| Jan 29, 2026 | 166.00 | 167.50 | 159.00 | 160.50 | 160.50 | -2.43% | 331,665 |
| Jan 28, 2026 | 163.00 | 164.50 | 161.00 | 164.50 | 164.50 | 2.49% | 249,290 |
| Jan 27, 2026 | 164.00 | 164.00 | 160.50 | 160.50 | 160.50 | -2.13% | 181,189 |
| Jan 26, 2026 | 161.00 | 167.00 | 160.00 | 164.00 | 164.00 | 2.50% | 273,243 |
| Jan 23, 2026 | 162.00 | 165.50 | 160.00 | 160.00 | 160.00 | 0.63% | 255,837 |
| Jan 22, 2026 | 159.50 | 160.50 | 158.00 | 159.00 | 159.00 | 0.63% | 113,211 |
| Jan 21, 2026 | 160.50 | 164.00 | 157.00 | 158.00 | 158.00 | -2.77% | 269,984 |
| Jan 20, 2026 | 163.50 | 165.50 | 162.50 | 162.50 | 162.50 | -0.91% | 140,387 |
| Jan 19, 2026 | 167.00 | 168.00 | 163.50 | 164.00 | 164.00 | -1.80% | 250,435 |
| Jan 16, 2026 | 167.50 | 170.50 | 165.00 | 167.00 | 167.00 | 0.91% | 360,164 |
| Jan 15, 2026 | 167.00 | 167.00 | 165.00 | 165.50 | 165.50 | -0.90% | 156,031 |
| Jan 14, 2026 | 163.50 | 169.00 | 163.50 | 167.00 | 167.00 | 2.77% | 678,371 |
| Jan 13, 2026 | 162.50 | 163.50 | 160.00 | 162.50 | 162.50 | 0.62% | 320,590 |
| Jan 12, 2026 | 161.50 | 162.00 | 160.50 | 161.50 | 161.50 | 0.62% | 162,642 |
| Jan 9, 2026 | 163.00 | 164.00 | 159.50 | 160.50 | 160.50 | -0.62% | 317,225 |
| Jan 8, 2026 | 162.50 | 163.00 | 160.00 | 161.50 | 161.50 | - | 271,904 |
| Jan 7, 2026 | 160.00 | 163.50 | 156.00 | 161.50 | 161.50 | 0.94% | 487,211 |
| Jan 6, 2026 | 157.00 | 161.50 | 155.50 | 160.00 | 160.00 | 2.24% | 363,982 |
| Jan 5, 2026 | 162.50 | 162.50 | 156.00 | 156.50 | 156.50 | -2.80% | 191,749 |
| Jan 2, 2026 | 162.50 | 162.50 | 159.00 | 161.00 | 161.00 | 0.94% | 373,932 |
| Dec 31, 2025 | 155.00 | 161.00 | 152.50 | 159.50 | 159.50 | 3.24% | 346,557 |
| Dec 30, 2025 | 157.00 | 157.00 | 153.00 | 154.50 | 154.50 | -1.28% | 142,321 |
| Dec 29, 2025 | 155.50 | 158.00 | 155.50 | 156.50 | 156.50 | 0.32% | 123,856 |
| Dec 26, 2025 | 156.00 | 157.50 | 155.50 | 156.00 | 156.00 | - | 94,426 |
| Dec 24, 2025 | 157.00 | 158.50 | 155.00 | 156.00 | 156.00 | -0.64% | 118,880 |
| Dec 23, 2025 | 158.50 | 161.50 | 156.00 | 157.00 | 157.00 | -1.26% | 177,080 |
| Dec 22, 2025 | 159.50 | 159.50 | 157.00 | 159.00 | 159.00 | 1.27% | 83,330 |
| Dec 19, 2025 | 159.50 | 160.00 | 156.00 | 157.00 | 157.00 | - | 94,113 |
| Dec 18, 2025 | 159.50 | 159.50 | 157.00 | 157.00 | 157.00 | -0.95% | 106,910 |
| Dec 17, 2025 | 161.50 | 161.50 | 158.50 | 158.50 | 158.50 | -0.94% | 94,855 |
| Dec 16, 2025 | 164.50 | 164.50 | 158.50 | 160.00 | 160.00 | -2.74% | 145,479 |
| Dec 15, 2025 | 160.50 | 164.50 | 160.50 | 164.50 | 164.50 | 0.92% | 117,576 |
| Dec 12, 2025 | 163.00 | 165.00 | 163.00 | 163.00 | 163.00 | 0.62% | 136,350 |
| Dec 11, 2025 | 166.50 | 168.00 | 162.00 | 162.00 | 162.00 | -2.99% | 265,468 |
| Dec 10, 2025 | 171.00 | 171.00 | 167.00 | 167.00 | 167.00 | -1.47% | 126,726 |
| Dec 9, 2025 | 170.00 | 172.50 | 168.00 | 169.50 | 169.50 | 0.89% | 199,419 |
| Dec 8, 2025 | 167.50 | 169.00 | 166.50 | 168.00 | 168.00 | -0.59% | 189,733 |
| Dec 5, 2025 | 171.00 | 177.50 | 168.00 | 169.00 | 169.00 | 2.42% | 1,436,483 |
| 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 |