Youngtek Electronics Corporation (TPEX:6261)
Taiwan
· Delayed Price · Currency is TWD 63.50
-0.30 (-0.47%)
Dec 5, 2025, 1:30 PM CST
Youngtek Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 64.00 | 64.00 | 62.70 | 63.50 | 63.50 | -0.47% | 262,706 |
| Dec 4, 2025 | 62.90 | 64.00 | 62.90 | 63.80 | 63.80 | 1.92% | 620,834 |
| Dec 3, 2025 | 62.50 | 62.60 | 62.10 | 62.60 | 62.60 | 1.13% | 229,684 |
| Dec 2, 2025 | 62.00 | 62.60 | 61.50 | 61.90 | 61.90 | 0.65% | 311,820 |
| Dec 1, 2025 | 61.00 | 61.70 | 60.80 | 61.50 | 61.50 | 1.15% | 213,140 |
| Nov 28, 2025 | 60.20 | 60.80 | 60.20 | 60.80 | 60.80 | 1.00% | 218,025 |
| Nov 27, 2025 | 60.80 | 60.80 | 60.10 | 60.20 | 60.20 | 0.33% | 114,317 |
| Nov 26, 2025 | 59.40 | 60.50 | 59.40 | 60.00 | 60.00 | 1.01% | 240,502 |
| Nov 25, 2025 | 58.90 | 59.50 | 58.80 | 59.40 | 59.40 | 1.02% | 93,811 |
| Nov 24, 2025 | 58.60 | 58.90 | 58.50 | 58.80 | 58.80 | 0.34% | 79,650 |
| Nov 21, 2025 | 58.90 | 59.10 | 58.50 | 58.60 | 58.60 | -0.68% | 131,805 |
| Nov 20, 2025 | 59.00 | 60.00 | 58.90 | 59.00 | 59.00 | 0.17% | 62,179 |
| Nov 19, 2025 | 58.90 | 59.10 | 58.50 | 58.90 | 58.90 | - | 101,461 |
| Nov 18, 2025 | 59.50 | 59.50 | 58.10 | 58.90 | 58.90 | -1.01% | 198,244 |
| Nov 17, 2025 | 59.70 | 60.00 | 59.00 | 59.50 | 59.50 | - | 155,813 |
| Nov 14, 2025 | 59.90 | 60.20 | 59.30 | 59.50 | 59.50 | -0.67% | 156,097 |
| Nov 13, 2025 | 60.00 | 60.20 | 59.10 | 59.90 | 59.90 | 0.34% | 156,193 |
| Nov 12, 2025 | 60.00 | 60.30 | 59.50 | 59.70 | 59.70 | -0.50% | 210,020 |
| Nov 11, 2025 | 58.10 | 60.00 | 58.10 | 60.00 | 60.00 | 3.45% | 279,864 |
| Nov 10, 2025 | 58.20 | 58.30 | 58.00 | 58.00 | 58.00 | -0.17% | 99,028 |
| Nov 7, 2025 | 58.30 | 58.40 | 58.10 | 58.10 | 58.10 | -0.34% | 101,098 |
| Nov 6, 2025 | 58.60 | 58.60 | 58.00 | 58.30 | 58.30 | -0.34% | 113,592 |
| Nov 5, 2025 | 58.50 | 58.50 | 57.70 | 58.50 | 58.50 | -0.34% | 169,244 |
| Nov 4, 2025 | 59.70 | 59.80 | 58.70 | 58.70 | 58.70 | -1.34% | 144,782 |
| Nov 3, 2025 | 58.90 | 60.30 | 58.60 | 59.50 | 59.50 | 1.19% | 259,170 |
| Oct 31, 2025 | 58.70 | 58.90 | 58.50 | 58.80 | 58.80 | 0.17% | 133,923 |
| Oct 30, 2025 | 58.90 | 58.90 | 58.40 | 58.70 | 58.70 | 0.17% | 144,748 |
| Oct 29, 2025 | 58.60 | 59.00 | 58.40 | 58.60 | 58.60 | - | 159,073 |
| Oct 28, 2025 | 59.00 | 59.00 | 58.60 | 58.60 | 58.60 | -0.68% | 149,536 |
| Oct 27, 2025 | 59.50 | 59.50 | 59.00 | 59.00 | 59.00 | -0.51% | 122,587 |
| Oct 23, 2025 | 59.40 | 59.70 | 59.30 | 59.30 | 59.30 | -0.50% | 95,345 |
| Oct 22, 2025 | 59.60 | 59.80 | 59.40 | 59.60 | 59.60 | 0.17% | 97,520 |
| Oct 21, 2025 | 59.20 | 60.00 | 59.00 | 59.50 | 59.50 | 0.85% | 178,768 |
| Oct 20, 2025 | 58.50 | 59.00 | 58.50 | 59.00 | 59.00 | 0.51% | 104,229 |
| Oct 17, 2025 | 58.50 | 59.20 | 58.40 | 58.70 | 58.70 | - | 174,091 |
| Oct 16, 2025 | 58.80 | 59.00 | 58.70 | 58.70 | 58.70 | -0.17% | 115,341 |
| Oct 15, 2025 | 58.80 | 58.80 | 58.40 | 58.80 | 58.80 | 0.17% | 209,787 |
| Oct 14, 2025 | 59.30 | 59.40 | 58.60 | 58.70 | 58.70 | -1.01% | 310,719 |
| Oct 13, 2025 | 59.20 | 59.80 | 58.80 | 59.30 | 59.30 | -1.66% | 272,317 |
| Oct 9, 2025 | 60.10 | 60.40 | 60.00 | 60.30 | 60.30 | 0.50% | 126,386 |
| Oct 8, 2025 | 59.80 | 60.20 | 59.60 | 60.00 | 60.00 | 0.50% | 156,277 |
| Oct 7, 2025 | 59.50 | 60.00 | 59.50 | 59.70 | 59.70 | 0.17% | 135,403 |
| Oct 3, 2025 | 60.00 | 60.00 | 59.60 | 59.60 | 59.60 | -0.17% | 137,947 |
| Oct 2, 2025 | 59.70 | 59.80 | 59.40 | 59.70 | 59.70 | -0.17% | 148,169 |
| Oct 1, 2025 | 60.00 | 60.10 | 59.70 | 59.80 | 59.80 | -0.33% | 112,339 |
| Sep 30, 2025 | 59.50 | 60.00 | 59.50 | 60.00 | 60.00 | 0.50% | 125,032 |
| Sep 26, 2025 | 60.20 | 60.20 | 59.50 | 59.70 | 59.70 | -0.83% | 175,155 |
| Sep 25, 2025 | 60.20 | 61.00 | 60.20 | 60.20 | 60.20 | - | 59,558 |
| Sep 24, 2025 | 60.50 | 60.50 | 59.80 | 60.20 | 60.20 | -0.66% | 85,045 |
| Sep 23, 2025 | 60.80 | 61.00 | 60.40 | 60.60 | 60.60 | -0.16% | 159,823 |
| Sep 22, 2025 | 61.50 | 61.90 | 60.60 | 60.70 | 60.70 | -1.14% | 180,604 |
| Sep 19, 2025 | 60.90 | 61.60 | 60.90 | 61.40 | 61.40 | 1.49% | 382,639 |
| Sep 18, 2025 | 60.30 | 60.70 | 60.30 | 60.50 | 60.50 | 0.83% | 142,664 |
| Sep 17, 2025 | 59.60 | 60.30 | 59.60 | 60.00 | 60.00 | 0.33% | 209,138 |
| Sep 16, 2025 | 59.40 | 59.80 | 59.20 | 59.80 | 59.80 | 0.34% | 99,960 |
| Sep 15, 2025 | 59.20 | 59.80 | 59.10 | 59.60 | 59.60 | 0.68% | 184,298 |
| Sep 12, 2025 | 59.20 | 59.90 | 59.20 | 59.20 | 59.20 | - | 134,922 |
| Sep 11, 2025 | 60.10 | 60.20 | 59.10 | 59.20 | 59.20 | -1.66% | 284,375 |
| Sep 10, 2025 | 60.80 | 60.80 | 60.00 | 60.20 | 60.20 | -0.50% | 222,924 |
| Sep 9, 2025 | 60.20 | 60.60 | 60.20 | 60.50 | 60.50 | 0.33% | 144,869 |
| Sep 8, 2025 | 60.30 | 60.60 | 60.30 | 60.30 | 60.30 | - | 181,988 |
| Sep 5, 2025 | 60.30 | 60.50 | 60.10 | 60.30 | 60.30 | 0.33% | 150,051 |
| Sep 4, 2025 | 59.80 | 60.10 | 59.60 | 60.10 | 60.10 | 0.84% | 220,862 |
| Sep 3, 2025 | 59.20 | 59.70 | 59.20 | 59.60 | 59.60 | 0.68% | 126,550 |
| Sep 2, 2025 | 59.10 | 59.40 | 59.00 | 59.20 | 59.20 | 0.17% | 133,672 |
| Sep 1, 2025 | 59.10 | 59.70 | 59.00 | 59.10 | 59.10 | - | 215,624 |
| Aug 29, 2025 | 59.60 | 59.70 | 59.00 | 59.10 | 59.10 | -0.67% | 417,448 |
| Aug 28, 2025 | 59.50 | 59.80 | 59.10 | 59.50 | 59.50 | -4.80% | 1,087,010 |
| Aug 27, 2025 | 62.20 | 62.90 | 62.10 | 62.50 | 58.50 | 0.48% | 802,408 |
| Aug 26, 2025 | 62.00 | 62.40 | 61.90 | 62.20 | 58.22 | - | 326,599 |
| Aug 25, 2025 | 62.90 | 63.20 | 62.00 | 62.20 | 58.22 | -0.96% | 609,588 |
| Aug 22, 2025 | 63.50 | 63.50 | 62.70 | 62.80 | 58.78 | -0.32% | 329,767 |
| Aug 21, 2025 | 62.80 | 63.30 | 62.80 | 63.00 | 58.97 | 0.48% | 149,401 |
| Aug 20, 2025 | 63.00 | 63.00 | 62.40 | 62.70 | 58.69 | -0.48% | 288,097 |
| Aug 19, 2025 | 63.60 | 63.60 | 63.00 | 63.00 | 58.97 | -0.32% | 210,074 |
| Aug 18, 2025 | 63.90 | 64.00 | 63.20 | 63.20 | 59.16 | -0.94% | 270,462 |
| Aug 15, 2025 | 64.00 | 64.60 | 63.60 | 63.80 | 59.72 | 0.47% | 424,719 |
| Aug 14, 2025 | 62.90 | 63.60 | 62.60 | 63.50 | 59.44 | 1.44% | 295,888 |
| Aug 13, 2025 | 62.90 | 63.10 | 62.10 | 62.60 | 58.59 | 0.16% | 158,292 |
| Aug 12, 2025 | 62.30 | 62.70 | 61.90 | 62.50 | 58.50 | 0.16% | 104,356 |
| Aug 11, 2025 | 62.30 | 62.40 | 61.80 | 62.40 | 58.41 | 0.16% | 147,886 |
| Aug 8, 2025 | 61.50 | 62.70 | 61.50 | 62.30 | 58.31 | 1.80% | 231,684 |
| Aug 7, 2025 | 62.50 | 62.50 | 60.90 | 61.20 | 57.28 | -2.86% | 515,327 |
| Aug 6, 2025 | 63.50 | 63.50 | 62.60 | 63.00 | 58.97 | -0.32% | 106,384 |
| Aug 5, 2025 | 62.90 | 63.20 | 62.80 | 63.20 | 59.16 | 1.12% | 169,623 |
| Aug 4, 2025 | 61.60 | 62.60 | 61.40 | 62.50 | 58.50 | 1.13% | 187,184 |
| Aug 1, 2025 | 61.30 | 61.90 | 61.30 | 61.80 | 57.84 | 0.49% | 107,733 |
| Jul 31, 2025 | 61.40 | 61.50 | 61.10 | 61.50 | 57.56 | - | 59,948 |
| Jul 30, 2025 | 61.50 | 61.60 | 61.20 | 61.50 | 57.56 | 0.16% | 53,801 |
| Jul 29, 2025 | 61.50 | 61.50 | 61.20 | 61.40 | 57.47 | -0.16% | 41,735 |
| Jul 28, 2025 | 61.50 | 61.70 | 61.30 | 61.50 | 57.56 | 0.16% | 57,064 |
| Jul 25, 2025 | 61.30 | 61.80 | 61.20 | 61.40 | 57.47 | 0.16% | 36,729 |
| Jul 24, 2025 | 61.30 | 61.30 | 61.10 | 61.30 | 57.38 | -0.16% | 38,006 |
| Jul 23, 2025 | 60.80 | 61.50 | 60.80 | 61.40 | 57.47 | 0.66% | 83,184 |
| Jul 22, 2025 | 61.70 | 61.70 | 61.00 | 61.00 | 57.10 | -0.97% | 76,567 |
| Jul 21, 2025 | 61.50 | 61.60 | 61.40 | 61.60 | 57.66 | 0.49% | 36,572 |
| Jul 18, 2025 | 61.70 | 61.70 | 61.30 | 61.30 | 57.38 | -0.16% | 61,783 |
| Jul 17, 2025 | 61.10 | 61.60 | 61.00 | 61.40 | 57.47 | 0.82% | 66,157 |
| Jul 16, 2025 | 60.60 | 61.30 | 60.60 | 60.90 | 57.00 | 0.33% | 65,126 |
| Jul 15, 2025 | 60.60 | 60.80 | 60.50 | 60.70 | 56.82 | 0.17% | 189,118 |