Yen Sun Technology Corporation (TPEX:6275)
Taiwan
· Delayed Price · Currency is TWD 49.50
+1.55 (3.23%)
Mar 10, 2026, 1:30 PM CST
Yen Sun Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 48.50 | 48.50 | 45.80 | 47.95 | 47.95 | -5.05% | 516,140 |
| Mar 6, 2026 | 50.60 | 51.20 | 50.00 | 50.50 | 50.50 | - | 322,306 |
| Mar 5, 2026 | 50.00 | 51.10 | 49.90 | 50.50 | 50.50 | 3.27% | 573,068 |
| Mar 4, 2026 | 50.80 | 50.80 | 48.80 | 48.90 | 48.90 | -4.31% | 656,211 |
| Mar 3, 2026 | 53.20 | 53.20 | 51.00 | 51.10 | 51.10 | -2.48% | 626,388 |
| Mar 2, 2026 | 51.90 | 53.20 | 51.60 | 52.40 | 52.40 | -2.24% | 601,776 |
| Feb 26, 2026 | 54.80 | 54.80 | 53.30 | 53.60 | 53.60 | -1.29% | 767,751 |
| Feb 25, 2026 | 53.80 | 56.40 | 53.80 | 54.30 | 54.30 | 1.12% | 1,853,910 |
| Feb 24, 2026 | 53.70 | 54.40 | 53.10 | 53.70 | 53.70 | - | 547,358 |
| Feb 23, 2026 | 53.50 | 54.50 | 52.90 | 53.70 | 53.70 | 1.32% | 1,011,538 |
| Feb 11, 2026 | 52.00 | 53.80 | 51.40 | 53.00 | 53.00 | 4.54% | 1,348,680 |
| Feb 10, 2026 | 50.90 | 50.90 | 50.00 | 50.70 | 50.70 | 0.80% | 380,959 |
| Feb 9, 2026 | 52.00 | 52.00 | 50.20 | 50.30 | 50.30 | -1.76% | 633,429 |
| Feb 6, 2026 | 51.70 | 51.70 | 49.70 | 51.20 | 51.20 | -0.78% | 494,875 |
| Feb 5, 2026 | 49.80 | 53.10 | 49.05 | 51.60 | 51.60 | 4.56% | 1,169,575 |
| Feb 4, 2026 | 49.00 | 49.90 | 49.00 | 49.35 | 49.35 | -0.10% | 382,199 |
| Feb 3, 2026 | 49.75 | 50.10 | 48.55 | 49.40 | 49.40 | 0.41% | 421,681 |
| Feb 2, 2026 | 50.00 | 50.00 | 48.90 | 49.20 | 49.20 | -2.77% | 815,250 |
| Jan 30, 2026 | 51.80 | 52.20 | 50.10 | 50.60 | 50.60 | -1.75% | 676,142 |
| Jan 29, 2026 | 53.00 | 53.20 | 51.20 | 51.50 | 51.50 | -2.83% | 810,580 |
| Jan 28, 2026 | 54.30 | 54.30 | 52.90 | 53.00 | 53.00 | -1.85% | 833,200 |
| Jan 27, 2026 | 55.50 | 55.60 | 53.80 | 54.00 | 54.00 | -2.17% | 923,434 |
| Jan 26, 2026 | 56.00 | 56.00 | 54.20 | 55.20 | 55.20 | -0.54% | 964,865 |
| Jan 23, 2026 | 56.70 | 57.40 | 54.40 | 55.50 | 55.50 | -1.42% | 1,580,199 |
| Jan 22, 2026 | 57.10 | 57.40 | 55.50 | 56.30 | 56.30 | -0.53% | 1,486,700 |
| Jan 21, 2026 | 59.10 | 59.10 | 55.60 | 56.60 | 56.60 | -4.71% | 2,408,558 |
| Jan 20, 2026 | 61.60 | 61.90 | 59.20 | 59.40 | 59.40 | -2.30% | 7,409,003 |
| Jan 19, 2026 | 58.10 | 60.80 | 57.80 | 60.80 | 60.80 | 9.95% | 6,718,776 |
| Jan 16, 2026 | 51.20 | 56.10 | 50.50 | 55.30 | 55.30 | 8.43% | 5,840,783 |
| Jan 15, 2026 | 51.60 | 51.70 | 50.80 | 51.00 | 51.00 | -0.97% | 469,575 |
| Jan 14, 2026 | 50.70 | 51.80 | 50.70 | 51.50 | 51.50 | 1.98% | 565,550 |
| Jan 13, 2026 | 51.00 | 51.00 | 49.60 | 50.50 | 50.50 | -0.98% | 868,348 |
| Jan 12, 2026 | 52.10 | 53.30 | 50.80 | 51.00 | 51.00 | 0.20% | 1,543,691 |
| Jan 9, 2026 | 50.20 | 50.90 | 49.10 | 50.90 | 50.90 | 2.21% | 569,788 |
| Jan 8, 2026 | 52.90 | 53.00 | 49.35 | 49.80 | 49.80 | -6.21% | 1,591,578 |
| Jan 7, 2026 | 52.20 | 53.20 | 52.10 | 53.10 | 53.10 | 1.92% | 412,399 |
| Jan 6, 2026 | 53.20 | 53.20 | 51.80 | 52.10 | 52.10 | -1.33% | 630,717 |
| Jan 5, 2026 | 53.70 | 53.90 | 52.60 | 52.80 | 52.80 | -1.31% | 860,202 |
| Jan 2, 2026 | 52.70 | 53.50 | 52.50 | 53.50 | 53.50 | 1.71% | 568,967 |
| Dec 31, 2025 | 52.80 | 53.30 | 51.70 | 52.60 | 52.60 | -0.75% | 763,029 |
| Dec 30, 2025 | 52.60 | 53.10 | 52.30 | 53.00 | 53.00 | 0.76% | 647,148 |
| Dec 29, 2025 | 53.20 | 54.10 | 52.60 | 52.60 | 52.60 | -0.57% | 706,925 |
| Dec 26, 2025 | 54.20 | 54.20 | 52.90 | 52.90 | 52.90 | -2.04% | 1,093,681 |
| Dec 24, 2025 | 55.10 | 55.30 | 54.00 | 54.00 | 54.00 | -1.82% | 886,377 |
| Dec 23, 2025 | 55.90 | 56.40 | 54.30 | 55.00 | 55.00 | -0.72% | 1,694,727 |
| Dec 22, 2025 | 55.10 | 56.50 | 54.30 | 55.40 | 55.40 | 2.21% | 2,098,235 |
| Dec 19, 2025 | 55.60 | 58.90 | 53.90 | 54.20 | 54.20 | 0.56% | 8,346,509 |
| Dec 18, 2025 | 53.10 | 54.00 | 51.40 | 53.90 | 53.90 | 2.08% | 2,697,891 |
| Dec 17, 2025 | 53.90 | 53.90 | 51.30 | 52.80 | 52.80 | -0.56% | 1,790,618 |
| Dec 16, 2025 | 54.10 | 54.30 | 52.00 | 53.10 | 53.10 | -2.03% | 1,017,293 |
| Dec 15, 2025 | 53.00 | 54.70 | 52.40 | 54.20 | 54.20 | 0.37% | 1,258,521 |
| Dec 12, 2025 | 54.70 | 56.80 | 54.00 | 54.00 | 54.00 | 1.12% | 3,840,907 |
| Dec 11, 2025 | 54.90 | 56.30 | 53.40 | 53.40 | 53.40 | -0.93% | 2,661,452 |
| Dec 10, 2025 | 54.60 | 56.80 | 52.90 | 53.90 | 53.90 | -0.55% | 3,284,880 |
| Dec 9, 2025 | 53.50 | 54.20 | 52.00 | 54.20 | 54.20 | -0.37% | 2,889,832 |
| Dec 8, 2025 | 54.70 | 54.90 | 51.60 | 54.40 | 54.40 | 6.25% | 10,483,120 |
| Dec 5, 2025 | 47.85 | 51.20 | 47.10 | 51.20 | 51.20 | 9.99% | 3,457,743 |
| Dec 4, 2025 | 45.95 | 46.55 | 45.95 | 46.55 | 46.55 | 2.42% | 488,102 |
| Dec 3, 2025 | 44.60 | 46.35 | 44.20 | 45.45 | 45.45 | 2.94% | 365,836 |
| Dec 2, 2025 | 44.25 | 44.50 | 44.00 | 44.15 | 44.15 | - | 68,886 |
| Dec 1, 2025 | 45.25 | 45.80 | 44.10 | 44.15 | 44.15 | - | 241,090 |
| Nov 28, 2025 | 43.80 | 44.35 | 43.80 | 44.15 | 44.15 | 1.03% | 94,532 |
| Nov 27, 2025 | 43.70 | 44.40 | 43.70 | 43.70 | 43.70 | -0.11% | 86,484 |
| Nov 26, 2025 | 43.70 | 44.00 | 43.30 | 43.75 | 43.75 | 1.27% | 111,078 |
| Nov 25, 2025 | 42.80 | 43.40 | 42.80 | 43.20 | 43.20 | 1.17% | 39,147 |
| Nov 24, 2025 | 42.85 | 43.25 | 42.70 | 42.70 | 42.70 | -0.58% | 74,251 |
| Nov 21, 2025 | 43.15 | 43.75 | 42.70 | 42.95 | 42.95 | -2.61% | 115,425 |
| Nov 20, 2025 | 43.55 | 44.25 | 43.55 | 44.10 | 44.10 | 2.80% | 169,440 |
| Nov 19, 2025 | 43.85 | 44.20 | 42.90 | 42.90 | 42.90 | -2.17% | 171,142 |
| Nov 18, 2025 | 44.75 | 44.95 | 43.80 | 43.85 | 43.85 | -2.45% | 115,814 |
| Nov 17, 2025 | 45.20 | 45.20 | 44.05 | 44.95 | 44.95 | -0.33% | 227,335 |
| Nov 14, 2025 | 45.05 | 46.00 | 45.00 | 45.10 | 45.10 | -1.96% | 176,806 |
| Nov 13, 2025 | 45.85 | 46.40 | 45.50 | 46.00 | 46.00 | 0.33% | 302,274 |
| Nov 12, 2025 | 44.95 | 46.15 | 44.95 | 45.85 | 45.85 | 2.46% | 394,830 |
| Nov 11, 2025 | 44.20 | 45.10 | 44.20 | 44.75 | 44.75 | 2.52% | 140,700 |
| Nov 10, 2025 | 44.40 | 44.40 | 43.35 | 43.65 | 43.65 | -1.69% | 124,015 |
| Nov 7, 2025 | 44.85 | 44.85 | 44.00 | 44.40 | 44.40 | -1.11% | 212,402 |
| Nov 6, 2025 | 44.90 | 45.05 | 44.20 | 44.90 | 44.90 | 1.13% | 164,798 |
| Nov 5, 2025 | 46.40 | 46.40 | 44.35 | 44.40 | 44.40 | -2.52% | 314,279 |
| Nov 4, 2025 | 47.00 | 47.00 | 45.10 | 45.55 | 45.55 | -1.83% | 266,161 |
| Nov 3, 2025 | 46.10 | 46.50 | 45.65 | 46.40 | 46.40 | 0.54% | 348,643 |
| Oct 31, 2025 | 46.00 | 46.70 | 45.40 | 46.15 | 46.15 | 1.88% | 501,388 |
| Oct 30, 2025 | 44.75 | 46.30 | 44.70 | 45.30 | 45.30 | 1.23% | 863,299 |
| Oct 29, 2025 | 44.35 | 44.75 | 43.80 | 44.75 | 44.75 | 1.94% | 278,465 |
| Oct 28, 2025 | 44.80 | 45.15 | 43.90 | 43.90 | 43.90 | -1.35% | 197,066 |
| Oct 27, 2025 | 44.85 | 44.90 | 44.30 | 44.50 | 44.50 | 0.34% | 203,416 |
| Oct 23, 2025 | 44.70 | 44.70 | 44.00 | 44.35 | 44.35 | -0.78% | 212,015 |
| Oct 22, 2025 | 45.00 | 45.25 | 44.50 | 44.70 | 44.70 | -0.11% | 189,292 |
| Oct 21, 2025 | 44.85 | 45.10 | 44.30 | 44.75 | 44.75 | 0.45% | 365,519 |
| Oct 20, 2025 | 44.00 | 44.85 | 44.00 | 44.55 | 44.55 | 3.36% | 686,699 |
| Oct 17, 2025 | 42.95 | 44.20 | 42.95 | 43.10 | 43.10 | 0.35% | 282,267 |
| Oct 16, 2025 | 43.25 | 43.25 | 42.80 | 42.95 | 42.95 | 1.18% | 149,459 |
| Oct 15, 2025 | 41.65 | 42.80 | 41.60 | 42.45 | 42.45 | 2.04% | 117,595 |
| Oct 14, 2025 | 42.80 | 43.50 | 41.60 | 41.60 | 41.60 | -0.60% | 254,074 |
| Oct 13, 2025 | 40.30 | 41.90 | 40.30 | 41.85 | 41.85 | -0.71% | 168,209 |
| Oct 9, 2025 | 42.60 | 43.00 | 42.10 | 42.15 | 42.15 | -1.98% | 307,986 |
| Oct 8, 2025 | 42.80 | 43.20 | 42.55 | 43.00 | 43.00 | 0.12% | 159,949 |
| Oct 7, 2025 | 42.95 | 43.25 | 42.20 | 42.95 | 42.95 | - | 224,239 |
| Oct 3, 2025 | 43.80 | 43.80 | 42.85 | 42.95 | 42.95 | -1.94% | 294,818 |
| Oct 2, 2025 | 43.95 | 44.20 | 43.50 | 43.80 | 43.80 | 0.23% | 159,809 |