Youngtek Electronics Corporation (TPEX:6261)
Taiwan
· Delayed Price · Currency is TWD 74.50
+1.30 (1.78%)
At close: Mar 6, 2026
Youngtek Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 73.30 | 74.50 | 72.80 | 74.50 | 74.50 | 1.78% | 409,874 |
| Mar 5, 2026 | 72.70 | 74.70 | 72.40 | 73.20 | 73.20 | 1.39% | 542,340 |
| Mar 4, 2026 | 73.40 | 73.40 | 71.00 | 72.20 | 72.20 | -2.96% | 811,096 |
| Mar 3, 2026 | 74.50 | 75.80 | 73.80 | 74.40 | 74.40 | - | 604,903 |
| Mar 2, 2026 | 74.70 | 75.50 | 73.90 | 74.40 | 74.40 | -1.06% | 520,899 |
| Feb 26, 2026 | 75.80 | 77.00 | 75.10 | 75.20 | 75.20 | -0.53% | 1,060,479 |
| Feb 25, 2026 | 75.70 | 76.30 | 74.50 | 75.60 | 75.60 | 0.13% | 758,752 |
| Feb 24, 2026 | 73.20 | 76.00 | 73.20 | 75.50 | 75.50 | 2.72% | 1,450,722 |
| Feb 23, 2026 | 72.50 | 76.40 | 72.50 | 73.50 | 73.50 | 1.38% | 1,505,891 |
| Feb 11, 2026 | 71.90 | 72.90 | 70.80 | 72.50 | 72.50 | 0.28% | 399,265 |
| Feb 10, 2026 | 72.20 | 73.10 | 71.60 | 72.30 | 72.30 | 0.28% | 327,920 |
| Feb 9, 2026 | 73.30 | 73.70 | 72.00 | 72.10 | 72.10 | -0.41% | 472,788 |
| Feb 6, 2026 | 72.60 | 72.80 | 70.50 | 72.40 | 72.40 | -1.09% | 555,175 |
| Feb 5, 2026 | 74.30 | 74.50 | 72.30 | 73.20 | 73.20 | -1.48% | 506,461 |
| Feb 4, 2026 | 72.80 | 74.40 | 71.70 | 74.30 | 74.30 | 2.77% | 1,047,435 |
| Feb 3, 2026 | 71.10 | 74.10 | 70.60 | 72.30 | 72.30 | 1.69% | 703,806 |
| Feb 2, 2026 | 70.90 | 72.70 | 69.30 | 71.10 | 71.10 | -0.28% | 700,658 |
| Jan 30, 2026 | 72.60 | 72.60 | 70.20 | 71.30 | 71.30 | -0.42% | 586,484 |
| Jan 29, 2026 | 73.20 | 73.70 | 71.40 | 71.60 | 71.60 | -2.19% | 729,298 |
| Jan 28, 2026 | 70.90 | 74.00 | 70.90 | 73.20 | 73.20 | 3.24% | 1,449,671 |
| Jan 27, 2026 | 71.60 | 71.60 | 70.70 | 70.90 | 70.90 | -0.42% | 197,950 |
| Jan 26, 2026 | 70.30 | 71.40 | 70.20 | 71.20 | 71.20 | 0.56% | 385,835 |
| Jan 23, 2026 | 70.30 | 71.00 | 69.30 | 70.80 | 70.80 | 0.71% | 383,680 |
| Jan 22, 2026 | 71.50 | 71.60 | 70.00 | 70.30 | 70.30 | -0.71% | 567,288 |
| Jan 21, 2026 | 71.70 | 72.80 | 70.60 | 70.80 | 70.80 | -1.94% | 468,532 |
| Jan 20, 2026 | 71.00 | 72.60 | 71.00 | 72.20 | 72.20 | 1.40% | 726,272 |
| Jan 19, 2026 | 71.00 | 72.50 | 70.70 | 71.20 | 71.20 | - | 505,967 |
| Jan 16, 2026 | 71.00 | 72.00 | 70.30 | 71.20 | 71.20 | 0.85% | 606,223 |
| Jan 15, 2026 | 70.80 | 70.80 | 69.60 | 70.60 | 70.60 | -0.28% | 355,366 |
| Jan 14, 2026 | 70.90 | 71.40 | 70.60 | 70.80 | 70.80 | 1.00% | 362,808 |
| Jan 13, 2026 | 69.80 | 71.10 | 69.80 | 70.10 | 70.10 | -1.96% | 709,807 |
| Jan 12, 2026 | 72.70 | 72.90 | 70.90 | 71.50 | 71.50 | -2.05% | 837,489 |
| Jan 9, 2026 | 70.80 | 73.00 | 69.90 | 73.00 | 73.00 | 3.99% | 1,013,405 |
| Jan 8, 2026 | 72.00 | 72.00 | 69.80 | 70.20 | 70.20 | -3.70% | 1,097,181 |
| Jan 7, 2026 | 71.50 | 73.50 | 71.00 | 72.90 | 72.90 | 4.44% | 2,254,538 |
| Jan 6, 2026 | 67.50 | 70.00 | 67.50 | 69.80 | 69.80 | 3.41% | 1,198,470 |
| Jan 5, 2026 | 69.10 | 69.20 | 67.10 | 67.50 | 67.50 | -1.60% | 414,509 |
| Jan 2, 2026 | 68.50 | 68.80 | 68.00 | 68.60 | 68.60 | 1.18% | 323,057 |
| Dec 31, 2025 | 69.00 | 69.20 | 67.80 | 67.80 | 67.80 | -1.31% | 280,208 |
| Dec 30, 2025 | 67.00 | 70.00 | 67.00 | 68.70 | 68.70 | 1.48% | 905,366 |
| Dec 29, 2025 | 66.70 | 67.70 | 66.70 | 67.70 | 67.70 | 1.04% | 211,283 |
| Dec 26, 2025 | 67.00 | 67.30 | 66.50 | 67.00 | 67.00 | - | 290,579 |
| Dec 24, 2025 | 68.00 | 68.00 | 67.00 | 67.00 | 67.00 | -1.47% | 220,568 |
| Dec 23, 2025 | 68.90 | 68.90 | 68.00 | 68.00 | 68.00 | 0.59% | 344,615 |
| Dec 22, 2025 | 67.40 | 67.90 | 66.80 | 67.60 | 67.60 | 0.90% | 240,155 |
| Dec 19, 2025 | 67.50 | 67.50 | 66.60 | 67.00 | 67.00 | - | 204,489 |
| Dec 18, 2025 | 66.60 | 67.30 | 66.50 | 67.00 | 67.00 | 0.60% | 207,300 |
| Dec 17, 2025 | 67.90 | 68.20 | 66.60 | 66.60 | 66.60 | -1.77% | 419,429 |
| Dec 16, 2025 | 67.00 | 67.80 | 65.80 | 67.80 | 67.80 | 1.95% | 460,941 |
| Dec 15, 2025 | 66.00 | 67.10 | 65.00 | 66.50 | 66.50 | -0.15% | 351,227 |
| Dec 12, 2025 | 69.40 | 69.50 | 66.40 | 66.60 | 66.60 | -3.34% | 1,017,494 |
| Dec 11, 2025 | 68.10 | 69.00 | 67.30 | 68.90 | 68.90 | 3.77% | 1,345,270 |
| Dec 10, 2025 | 65.90 | 67.10 | 65.80 | 66.40 | 66.40 | 3.91% | 1,297,520 |
| Dec 9, 2025 | 64.00 | 64.00 | 63.40 | 63.90 | 63.90 | -0.16% | 255,998 |
| Dec 8, 2025 | 63.70 | 64.10 | 63.50 | 64.00 | 64.00 | 0.79% | 255,543 |
| 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 |