Youngtek Electronics Corporation (TPEX:6261)
Taiwan
· Delayed Price · Currency is TWD 104.50
+9.50 (10.00%)
Apr 29, 2026, 10:20 AM CST
Youngtek Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 90.50 | 96.50 | 88.40 | 95.00 | 95.00 | 4.86% | 9,315,574 |
| Apr 27, 2026 | 96.70 | 96.70 | 86.80 | 90.60 | 90.60 | -4.73% | 7,999,851 |
| Apr 24, 2026 | 94.60 | 98.00 | 93.50 | 95.10 | 95.10 | 0.11% | 12,229,126 |
| Apr 23, 2026 | 99.00 | 99.00 | 86.00 | 95.00 | 95.00 | 3.49% | 10,451,257 |
| Apr 22, 2026 | 93.40 | 96.90 | 90.00 | 91.80 | 91.80 | -0.43% | 6,922,800 |
| Apr 21, 2026 | 88.60 | 94.70 | 86.60 | 92.20 | 92.20 | 7.08% | 11,042,900 |
| Apr 20, 2026 | 79.10 | 86.10 | 79.10 | 86.10 | 86.10 | 9.96% | 4,313,170 |
| Apr 17, 2026 | 78.60 | 79.20 | 76.50 | 78.30 | 78.30 | -0.38% | 1,676,038 |
| Apr 16, 2026 | 79.20 | 81.00 | 78.00 | 78.60 | 78.60 | 0.26% | 1,065,821 |
| Apr 15, 2026 | 82.50 | 82.50 | 78.00 | 78.40 | 78.40 | -3.80% | 1,692,520 |
| Apr 14, 2026 | 84.50 | 84.70 | 79.90 | 81.50 | 81.50 | -1.45% | 2,278,729 |
| Apr 13, 2026 | 79.30 | 84.00 | 78.90 | 82.70 | 82.70 | 4.42% | 3,273,670 |
| Apr 10, 2026 | 81.60 | 82.60 | 78.70 | 79.20 | 79.20 | -1.49% | 1,259,166 |
| Apr 9, 2026 | 79.60 | 81.80 | 78.80 | 80.40 | 80.40 | 1.52% | 2,109,076 |
| Apr 8, 2026 | 81.00 | 82.50 | 78.20 | 79.20 | 79.20 | - | 4,006,293 |
| Apr 7, 2026 | 74.10 | 79.20 | 73.00 | 79.20 | 79.20 | 10.00% | 2,474,168 |
| Apr 2, 2026 | 75.40 | 75.50 | 70.70 | 72.00 | 72.00 | -3.61% | 749,560 |
| Apr 1, 2026 | 74.40 | 76.30 | 73.60 | 74.70 | 74.70 | 3.75% | 874,084 |
| Mar 31, 2026 | 73.50 | 75.50 | 71.80 | 72.00 | 72.00 | -2.57% | 954,534 |
| Mar 30, 2026 | 73.30 | 74.40 | 72.60 | 73.90 | 73.90 | -0.54% | 568,056 |
| Mar 27, 2026 | 73.10 | 74.40 | 72.10 | 74.30 | 74.30 | 0.68% | 911,195 |
| Mar 26, 2026 | 71.60 | 75.00 | 71.00 | 73.80 | 73.80 | 3.36% | 1,260,385 |
| Mar 25, 2026 | 68.90 | 72.50 | 68.80 | 71.40 | 71.40 | 4.54% | 854,420 |
| Mar 24, 2026 | 69.40 | 69.80 | 67.60 | 68.30 | 68.30 | 1.04% | 401,110 |
| Mar 23, 2026 | 67.50 | 70.60 | 66.00 | 67.60 | 67.60 | 0.15% | 978,236 |
| Mar 20, 2026 | 67.50 | 67.60 | 66.30 | 67.50 | 67.50 | 1.35% | 369,098 |
| Mar 19, 2026 | 68.00 | 68.00 | 66.10 | 66.60 | 66.60 | -2.35% | 561,644 |
| Mar 18, 2026 | 67.70 | 68.20 | 67.50 | 68.20 | 68.20 | 0.89% | 388,044 |
| Mar 17, 2026 | 68.20 | 68.20 | 66.70 | 67.60 | 67.60 | 0.15% | 536,465 |
| Mar 16, 2026 | 67.00 | 67.50 | 65.20 | 67.50 | 67.50 | 0.75% | 432,212 |
| Mar 13, 2026 | 68.10 | 68.10 | 66.40 | 67.00 | 67.00 | -1.76% | 464,307 |
| Mar 12, 2026 | 66.50 | 68.60 | 66.20 | 68.20 | 68.20 | 2.56% | 521,949 |
| Mar 11, 2026 | 65.70 | 67.30 | 65.20 | 66.50 | 66.50 | 2.15% | 755,882 |
| Mar 10, 2026 | 70.10 | 70.10 | 65.00 | 65.10 | 65.10 | -7.13% | 1,846,309 |
| Mar 9, 2026 | 70.00 | 71.00 | 69.10 | 70.10 | 70.10 | -5.91% | 909,999 |
| Mar 6, 2026 | 73.30 | 74.50 | 72.80 | 74.50 | 74.50 | 1.78% | 442,233 |
| 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 |