Yeh Chiang Technology Corporation (TPEX:6124)
Taiwan
· Delayed Price · Currency is TWD 30.55
-0.25 (-0.81%)
Apr 29, 2026, 11:40 AM CST
Yeh Chiang Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 30.80 | 31.75 | 30.35 | 30.80 | 30.80 | 0.98% | 68,947 |
| Apr 27, 2026 | 32.20 | 32.40 | 30.45 | 30.50 | 30.50 | -1.93% | 142,755 |
| Apr 24, 2026 | 30.65 | 31.20 | 30.25 | 31.10 | 31.10 | 1.47% | 105,709 |
| Apr 23, 2026 | 32.60 | 33.50 | 30.15 | 30.65 | 30.65 | -5.11% | 262,287 |
| Apr 22, 2026 | 30.45 | 32.85 | 30.30 | 32.30 | 32.30 | 6.95% | 235,158 |
| Apr 21, 2026 | 30.00 | 30.35 | 30.00 | 30.20 | 30.20 | 1.00% | 58,641 |
| Apr 20, 2026 | 31.45 | 31.45 | 29.75 | 29.90 | 29.90 | -3.70% | 150,653 |
| Apr 17, 2026 | 31.70 | 32.20 | 31.05 | 31.05 | 31.05 | -2.05% | 83,345 |
| Apr 16, 2026 | 30.95 | 33.00 | 30.95 | 31.70 | 31.70 | 2.42% | 101,236 |
| Apr 15, 2026 | 31.10 | 31.55 | 30.50 | 30.95 | 30.95 | 0.16% | 46,299 |
| Apr 14, 2026 | 31.15 | 31.85 | 30.75 | 30.90 | 30.90 | 1.15% | 101,325 |
| Apr 13, 2026 | 31.00 | 31.50 | 30.40 | 30.55 | 30.55 | -3.63% | 106,954 |
| Apr 10, 2026 | 32.75 | 33.70 | 31.20 | 31.70 | 31.70 | -2.91% | 121,641 |
| Apr 9, 2026 | 31.60 | 33.50 | 30.70 | 32.65 | 32.65 | 3.32% | 189,224 |
| Apr 8, 2026 | 28.85 | 31.60 | 28.85 | 31.60 | 31.60 | 9.91% | 148,255 |
| Apr 7, 2026 | 28.65 | 29.15 | 28.35 | 28.75 | 28.75 | 0.88% | 45,142 |
| Apr 2, 2026 | 29.50 | 29.80 | 28.30 | 28.50 | 28.50 | -2.40% | 44,158 |
| Apr 1, 2026 | 29.70 | 29.70 | 29.20 | 29.20 | 29.20 | 3.18% | 44,715 |
| Mar 31, 2026 | 29.75 | 31.00 | 28.30 | 28.30 | 28.30 | -5.67% | 180,057 |
| Mar 30, 2026 | 31.00 | 31.00 | 30.00 | 30.00 | 30.00 | -2.44% | 69,094 |
| Mar 27, 2026 | 31.60 | 31.60 | 30.75 | 30.75 | 30.75 | 0.49% | 51,234 |
| Mar 26, 2026 | 31.60 | 32.20 | 30.55 | 30.60 | 30.60 | -3.16% | 63,069 |
| Mar 25, 2026 | 32.00 | 32.35 | 31.55 | 31.60 | 31.60 | 0.16% | 44,348 |
| Mar 24, 2026 | 32.45 | 32.85 | 31.30 | 31.55 | 31.55 | -1.41% | 104,050 |
| Mar 23, 2026 | 32.65 | 32.90 | 32.00 | 32.00 | 32.00 | -3.32% | 81,963 |
| Mar 20, 2026 | 33.40 | 34.50 | 32.75 | 33.10 | 33.10 | - | 175,032 |
| Mar 19, 2026 | 34.15 | 34.35 | 33.10 | 33.10 | 33.10 | -3.07% | 165,609 |
| Mar 18, 2026 | 35.80 | 35.80 | 34.05 | 34.15 | 34.15 | -3.94% | 158,096 |
| Mar 17, 2026 | 36.45 | 37.35 | 35.20 | 35.55 | 35.55 | 1.28% | 340,496 |
| Mar 16, 2026 | 33.10 | 36.10 | 32.65 | 35.10 | 35.10 | 4.78% | 304,969 |
| Mar 13, 2026 | 33.70 | 34.25 | 33.25 | 33.50 | 33.50 | -3.04% | 135,611 |
| Mar 12, 2026 | 34.50 | 36.00 | 34.00 | 34.55 | 34.55 | -1.14% | 297,324 |
| Mar 11, 2026 | 32.40 | 34.95 | 32.40 | 34.95 | 34.95 | 9.91% | 288,668 |
| Mar 10, 2026 | 33.50 | 34.50 | 31.80 | 31.80 | 31.80 | -3.49% | 221,123 |
| Mar 9, 2026 | 34.20 | 34.20 | 32.85 | 32.95 | 32.95 | -9.60% | 306,282 |
| Mar 6, 2026 | 37.20 | 38.45 | 36.05 | 36.45 | 36.45 | 1.11% | 531,180 |
| Mar 5, 2026 | 37.60 | 40.40 | 36.05 | 36.05 | 36.05 | -2.17% | 1,220,849 |
| Mar 4, 2026 | 38.30 | 41.60 | 35.95 | 36.85 | 36.85 | -2.90% | 2,106,357 |
| Mar 3, 2026 | 35.15 | 37.95 | 34.20 | 37.95 | 37.95 | 10.00% | 1,308,011 |
| Mar 2, 2026 | 31.10 | 34.50 | 30.30 | 34.50 | 34.50 | 9.87% | 546,460 |
| Feb 26, 2026 | 32.30 | 33.30 | 31.35 | 31.40 | 31.40 | 1.29% | 592,524 |
| Feb 25, 2026 | 28.80 | 31.00 | 28.40 | 31.00 | 31.00 | 9.93% | 288,713 |
| Feb 24, 2026 | 29.00 | 29.40 | 28.20 | 28.20 | 28.20 | -1.40% | 71,140 |
| Feb 23, 2026 | 28.20 | 28.80 | 28.20 | 28.60 | 28.60 | 2.14% | 27,494 |
| Feb 11, 2026 | 28.10 | 28.10 | 27.90 | 28.00 | 28.00 | 0.18% | 24,644 |
| Feb 10, 2026 | 29.00 | 29.10 | 27.90 | 27.95 | 27.95 | -2.78% | 86,198 |
| Feb 9, 2026 | 30.00 | 30.00 | 28.65 | 28.75 | 28.75 | -2.87% | 98,771 |
| Feb 6, 2026 | 32.80 | 33.20 | 29.60 | 29.60 | 29.60 | -2.15% | 912,716 |
| Feb 5, 2026 | 28.50 | 30.25 | 28.50 | 30.25 | 30.25 | 10.00% | 211,497 |
| Feb 4, 2026 | 27.35 | 27.65 | 27.05 | 27.50 | 27.50 | 0.55% | 40,887 |
| Feb 3, 2026 | 28.05 | 28.05 | 27.35 | 27.35 | 27.35 | 0.92% | 71,402 |
| Feb 2, 2026 | 27.75 | 27.80 | 27.05 | 27.10 | 27.10 | -2.52% | 34,642 |
| Jan 30, 2026 | 28.45 | 28.45 | 27.65 | 27.80 | 27.80 | -1.24% | 24,056 |
| Jan 29, 2026 | 28.60 | 28.60 | 27.95 | 28.15 | 28.15 | -2.26% | 44,640 |
| Jan 28, 2026 | 29.25 | 29.70 | 28.55 | 28.80 | 28.80 | -1.20% | 76,647 |
| Jan 27, 2026 | 30.35 | 30.95 | 29.15 | 29.15 | 29.15 | -1.52% | 68,542 |
| Jan 26, 2026 | 29.20 | 29.60 | 29.15 | 29.60 | 29.60 | 2.78% | 48,900 |
| Jan 23, 2026 | 29.95 | 29.95 | 28.75 | 28.80 | 28.80 | -3.84% | 96,688 |
| Jan 22, 2026 | 29.55 | 30.30 | 29.55 | 29.95 | 29.95 | 1.35% | 86,980 |
| Jan 21, 2026 | 30.60 | 30.70 | 29.35 | 29.55 | 29.55 | -3.75% | 169,979 |
| Jan 20, 2026 | 31.75 | 31.75 | 30.70 | 30.70 | 30.70 | 3.37% | 436,372 |
| Jan 19, 2026 | 27.25 | 29.70 | 27.25 | 29.70 | 29.70 | 10.00% | 192,534 |
| Jan 16, 2026 | 27.20 | 27.20 | 26.70 | 27.00 | 27.00 | -0.74% | 71,734 |
| Jan 15, 2026 | 27.95 | 27.95 | 26.50 | 27.20 | 27.20 | -2.68% | 71,913 |
| Jan 14, 2026 | 27.45 | 27.95 | 27.00 | 27.95 | 27.95 | 3.33% | 46,340 |
| Jan 13, 2026 | 28.25 | 28.25 | 26.95 | 27.05 | 27.05 | -3.39% | 86,127 |
| Jan 12, 2026 | 28.35 | 28.85 | 28.00 | 28.00 | 28.00 | -1.23% | 61,960 |
| Jan 9, 2026 | 28.00 | 28.60 | 28.00 | 28.35 | 28.35 | 0.18% | 36,536 |
| Jan 8, 2026 | 29.50 | 29.50 | 28.30 | 28.30 | 28.30 | -3.74% | 72,058 |
| Jan 7, 2026 | 29.65 | 30.45 | 29.20 | 29.40 | 29.40 | -0.84% | 178,916 |
| Jan 6, 2026 | 32.20 | 32.80 | 29.60 | 29.65 | 29.65 | -4.05% | 571,630 |
| Jan 5, 2026 | 28.65 | 30.90 | 28.50 | 30.90 | 30.90 | 9.96% | 367,214 |
| Jan 2, 2026 | 27.75 | 28.80 | 27.50 | 28.10 | 28.10 | 2.18% | 158,743 |
| Dec 31, 2025 | 27.80 | 28.10 | 27.40 | 27.50 | 27.50 | -2.48% | 144,812 |
| Dec 30, 2025 | 27.65 | 30.05 | 27.65 | 28.20 | 28.20 | 3.11% | 964,988 |
| Dec 29, 2025 | 25.50 | 27.35 | 25.50 | 27.35 | 27.35 | 9.84% | 205,066 |
| Dec 26, 2025 | 25.05 | 25.05 | 24.90 | 24.90 | 24.90 | -0.60% | 8,827 |
| Dec 24, 2025 | 25.20 | 25.60 | 25.05 | 25.05 | 25.05 | -1.76% | 46,978 |
| Dec 23, 2025 | 25.85 | 25.85 | 25.50 | 25.50 | 25.50 | -0.39% | 15,852 |
| Dec 22, 2025 | 25.75 | 25.75 | 25.50 | 25.60 | 25.60 | 1.39% | 40,510 |
| Dec 19, 2025 | 24.35 | 25.25 | 24.30 | 25.25 | 25.25 | 3.70% | 75,747 |
| Dec 18, 2025 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | - | 3,074 |
| Dec 17, 2025 | 24.50 | 24.65 | 24.35 | 24.35 | 24.35 | - | 8,727 |
| Dec 16, 2025 | 24.35 | 24.35 | 24.15 | 24.35 | 24.35 | -0.20% | 7,259 |
| Dec 15, 2025 | 24.50 | 24.50 | 24.35 | 24.40 | 24.40 | - | 25,761 |
| Dec 12, 2025 | 24.35 | 24.50 | 24.30 | 24.40 | 24.40 | - | 11,362 |
| Dec 11, 2025 | 24.40 | 24.45 | 24.40 | 24.40 | 24.40 | -1.61% | 13,777 |
| Dec 10, 2025 | 24.40 | 24.85 | 24.40 | 24.80 | 24.80 | 0.40% | 19,146 |
| Dec 9, 2025 | 24.30 | 24.70 | 24.30 | 24.70 | 24.70 | 1.65% | 25,560 |
| Dec 8, 2025 | 24.40 | 24.50 | 24.30 | 24.30 | 24.30 | -1.82% | 23,595 |
| Dec 5, 2025 | 24.80 | 24.80 | 24.75 | 24.75 | 24.75 | -0.80% | 6,798 |
| Dec 4, 2025 | 25.00 | 25.00 | 24.90 | 24.95 | 24.95 | -1.58% | 6,719 |
| Dec 3, 2025 | 25.20 | 25.70 | 25.20 | 25.35 | 25.35 | 0.80% | 7,142 |
| Dec 2, 2025 | 25.05 | 25.45 | 25.05 | 25.15 | 25.15 | 0.20% | 6,911 |
| Dec 1, 2025 | 25.00 | 25.50 | 25.00 | 25.10 | 25.10 | 1.01% | 29,689 |
| Nov 28, 2025 | 25.00 | 25.00 | 24.80 | 24.85 | 24.85 | -0.40% | 13,882 |
| Nov 27, 2025 | 25.00 | 25.05 | 24.95 | 24.95 | 24.95 | -2.16% | 12,302 |
| Nov 26, 2025 | 24.65 | 25.50 | 24.65 | 25.50 | 25.50 | 5.81% | 39,211 |
| Nov 25, 2025 | 24.00 | 24.30 | 24.00 | 24.10 | 24.10 | 0.42% | 23,173 |
| Nov 24, 2025 | 23.50 | 24.25 | 23.50 | 24.00 | 24.00 | 3.00% | 7,795 |