Y-S Electronic Co., Ltd. (TPEX:6418)
Taiwan
· Delayed Price · Currency is TWD 31.20
+1.40 (4.70%)
Mar 10, 2026, 1:30 PM CST
Y-S Electronic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 30.15 | 32.45 | 30.15 | 31.20 | 31.20 | 4.70% | 354,026 |
| Mar 9, 2026 | 30.40 | 30.65 | 29.00 | 29.80 | 29.80 | -7.02% | 343,439 |
| Mar 6, 2026 | 32.00 | 33.50 | 31.70 | 32.05 | 32.05 | -0.77% | 121,129 |
| Mar 5, 2026 | 31.10 | 32.95 | 31.00 | 32.30 | 32.30 | 5.73% | 122,289 |
| Mar 4, 2026 | 32.10 | 32.10 | 30.00 | 30.55 | 30.55 | -6.72% | 313,680 |
| Mar 3, 2026 | 33.40 | 33.75 | 32.70 | 32.75 | 32.75 | -1.65% | 248,051 |
| Mar 2, 2026 | 33.60 | 34.25 | 33.20 | 33.30 | 33.30 | -1.91% | 149,212 |
| Feb 26, 2026 | 34.05 | 34.60 | 33.60 | 33.95 | 33.95 | -0.73% | 151,827 |
| Feb 25, 2026 | 35.35 | 36.15 | 34.00 | 34.20 | 34.20 | -3.25% | 269,132 |
| Feb 24, 2026 | 34.80 | 35.80 | 34.80 | 35.35 | 35.35 | 3.21% | 242,826 |
| Feb 23, 2026 | 34.60 | 34.95 | 33.70 | 34.25 | 34.25 | -0.15% | 267,370 |
| Feb 11, 2026 | 34.85 | 35.15 | 34.05 | 34.30 | 34.30 | -2.00% | 193,565 |
| Feb 10, 2026 | 32.90 | 35.90 | 32.90 | 35.00 | 35.00 | 6.22% | 897,878 |
| Feb 9, 2026 | 32.25 | 33.20 | 32.25 | 32.95 | 32.95 | 2.97% | 195,505 |
| Feb 6, 2026 | 33.30 | 33.30 | 31.75 | 32.00 | 32.00 | -4.62% | 268,398 |
| Feb 5, 2026 | 33.60 | 34.30 | 33.50 | 33.55 | 33.55 | -2.19% | 123,269 |
| Feb 4, 2026 | 33.60 | 34.30 | 33.60 | 34.30 | 34.30 | 0.88% | 96,192 |
| Feb 3, 2026 | 34.25 | 35.20 | 33.85 | 34.00 | 34.00 | 1.19% | 232,645 |
| Feb 2, 2026 | 35.40 | 35.40 | 33.55 | 33.60 | 33.60 | -3.45% | 208,016 |
| Jan 30, 2026 | 36.00 | 36.00 | 34.55 | 34.80 | 34.80 | -3.33% | 213,741 |
| Jan 29, 2026 | 37.55 | 37.55 | 35.85 | 36.00 | 36.00 | -3.49% | 169,574 |
| Jan 28, 2026 | 36.70 | 38.20 | 35.60 | 37.30 | 37.30 | 0.67% | 601,618 |
| Jan 27, 2026 | 37.25 | 38.50 | 36.80 | 37.05 | 37.05 | -0.54% | 224,530 |
| Jan 26, 2026 | 37.20 | 37.45 | 36.85 | 37.25 | 37.25 | 0.68% | 211,873 |
| Jan 23, 2026 | 38.05 | 38.20 | 36.95 | 37.00 | 37.00 | -1.46% | 296,996 |
| Jan 22, 2026 | 39.25 | 39.25 | 37.30 | 37.55 | 37.55 | -3.47% | 332,036 |
| Jan 21, 2026 | 39.40 | 39.90 | 38.90 | 38.90 | 38.90 | -1.27% | 197,275 |
| Jan 20, 2026 | 39.30 | 40.25 | 39.00 | 39.40 | 39.40 | 0.77% | 230,216 |
| Jan 19, 2026 | 38.95 | 39.80 | 38.25 | 39.10 | 39.10 | 0.39% | 389,663 |
| Jan 16, 2026 | 40.90 | 41.00 | 38.70 | 38.95 | 38.95 | -3.11% | 584,628 |
| Jan 15, 2026 | 40.40 | 40.70 | 38.80 | 40.20 | 40.20 | -0.99% | 394,968 |
| Jan 14, 2026 | 40.65 | 41.35 | 40.05 | 40.60 | 40.60 | -1.34% | 290,957 |
| Jan 13, 2026 | 42.65 | 42.65 | 40.95 | 41.15 | 41.15 | -3.52% | 228,022 |
| Jan 12, 2026 | 41.80 | 44.15 | 41.80 | 42.65 | 42.65 | 2.16% | 360,890 |
| Jan 9, 2026 | 41.25 | 42.25 | 40.70 | 41.75 | 41.75 | -0.60% | 283,411 |
| Jan 8, 2026 | 43.50 | 44.20 | 41.70 | 42.00 | 42.00 | -1.98% | 735,901 |
| Jan 7, 2026 | 41.25 | 43.85 | 40.25 | 42.85 | 42.85 | 3.88% | 503,652 |
| Jan 6, 2026 | 41.90 | 42.00 | 40.80 | 41.25 | 41.25 | 0.24% | 185,735 |
| Jan 5, 2026 | 42.00 | 42.15 | 40.80 | 41.15 | 41.15 | -1.56% | 262,386 |
| Jan 2, 2026 | 42.25 | 43.10 | 41.65 | 41.80 | 41.80 | -1.65% | 442,711 |
| Dec 31, 2025 | 44.35 | 45.00 | 42.50 | 42.50 | 42.50 | -4.17% | 432,735 |
| Dec 30, 2025 | 45.50 | 45.50 | 44.05 | 44.35 | 44.35 | -1.66% | 250,868 |
| Dec 29, 2025 | 47.65 | 47.65 | 45.00 | 45.10 | 45.10 | -5.85% | 401,692 |
| Dec 26, 2025 | 49.55 | 49.55 | 47.20 | 47.90 | 47.90 | -1.94% | 299,064 |
| Dec 24, 2025 | 49.55 | 52.30 | 48.85 | 48.85 | 48.85 | -1.41% | 737,750 |
| Dec 23, 2025 | 47.70 | 50.80 | 47.70 | 49.55 | 49.55 | 4.87% | 650,648 |
| Dec 22, 2025 | 46.35 | 47.80 | 46.20 | 47.25 | 47.25 | 2.05% | 196,349 |
| Dec 19, 2025 | 46.35 | 47.15 | 46.25 | 46.30 | 46.30 | 0.11% | 142,390 |
| Dec 18, 2025 | 46.40 | 47.00 | 46.25 | 46.25 | 46.25 | 0.43% | 103,643 |
| Dec 17, 2025 | 46.00 | 46.50 | 45.60 | 46.05 | 46.05 | 1.10% | 115,283 |
| Dec 16, 2025 | 46.30 | 46.30 | 43.65 | 45.55 | 45.55 | -2.98% | 562,816 |
| Dec 15, 2025 | 46.85 | 47.60 | 46.50 | 46.95 | 46.95 | 0.21% | 141,346 |
| Dec 12, 2025 | 48.00 | 48.00 | 46.55 | 46.85 | 46.85 | -0.53% | 217,070 |
| Dec 11, 2025 | 48.55 | 48.80 | 47.10 | 47.10 | 47.10 | -1.36% | 323,707 |
| Dec 10, 2025 | 49.50 | 49.60 | 47.00 | 47.75 | 47.75 | -4.21% | 656,395 |
| Dec 9, 2025 | 49.05 | 50.40 | 49.05 | 49.85 | 49.85 | 1.84% | 394,887 |
| Dec 8, 2025 | 48.70 | 50.00 | 48.00 | 48.95 | 48.95 | 0.10% | 292,554 |
| Dec 5, 2025 | 50.10 | 51.50 | 48.80 | 48.90 | 48.90 | -2.20% | 608,361 |
| Dec 4, 2025 | 48.00 | 52.30 | 47.70 | 50.00 | 50.00 | 3.09% | 1,037,172 |
| Dec 3, 2025 | 51.00 | 51.30 | 48.30 | 48.50 | 48.50 | -2.02% | 1,938,898 |
| Dec 2, 2025 | 45.15 | 49.50 | 44.80 | 49.50 | 49.50 | 10.00% | 652,073 |
| Dec 1, 2025 | 46.00 | 46.00 | 44.40 | 45.00 | 45.00 | -3.02% | 389,169 |
| Nov 28, 2025 | 46.35 | 47.90 | 46.15 | 46.40 | 46.40 | -0.96% | 654,498 |
| Nov 27, 2025 | 45.80 | 49.50 | 44.80 | 46.85 | 46.85 | 4.11% | 1,485,941 |
| Nov 26, 2025 | 43.05 | 46.40 | 43.05 | 45.00 | 45.00 | 2.51% | 815,563 |
| Nov 25, 2025 | 43.00 | 44.50 | 42.10 | 43.90 | 43.90 | 3.42% | 388,204 |
| Nov 24, 2025 | 41.50 | 43.20 | 40.70 | 42.45 | 42.45 | 4.30% | 614,053 |
| Nov 21, 2025 | 40.35 | 41.25 | 38.35 | 40.70 | 40.70 | -2.86% | 623,589 |
| Nov 20, 2025 | 43.45 | 44.25 | 41.90 | 41.90 | 41.90 | -1.64% | 399,591 |
| Nov 19, 2025 | 42.80 | 43.50 | 42.60 | 42.60 | 42.60 | -0.47% | 330,738 |
| Nov 18, 2025 | 45.10 | 45.10 | 42.50 | 42.80 | 42.80 | -4.57% | 658,017 |
| Nov 17, 2025 | 45.55 | 45.95 | 43.90 | 44.85 | 44.85 | -1.43% | 1,184,354 |
| Nov 14, 2025 | 47.95 | 48.00 | 45.50 | 45.50 | 45.50 | -5.70% | 694,239 |
| Nov 13, 2025 | 48.70 | 49.15 | 46.10 | 48.25 | 48.25 | -0.92% | 662,741 |
| Nov 12, 2025 | 49.70 | 50.80 | 48.00 | 48.70 | 48.70 | -2.99% | 606,074 |
| Nov 11, 2025 | 50.20 | 53.10 | 50.00 | 50.20 | 50.20 | 1.31% | 755,664 |
| Nov 10, 2025 | 49.15 | 50.90 | 48.90 | 49.55 | 49.55 | 0.41% | 403,442 |
| Nov 7, 2025 | 51.50 | 51.50 | 49.10 | 49.35 | 49.35 | -4.55% | 876,965 |
| Nov 6, 2025 | 55.20 | 55.20 | 50.10 | 51.70 | 51.70 | -5.83% | 1,388,009 |
| Nov 5, 2025 | 53.00 | 55.70 | 51.70 | 54.90 | 54.90 | -0.54% | 858,147 |
| Nov 4, 2025 | 54.80 | 58.50 | 53.60 | 55.20 | 55.20 | 0.73% | 1,110,197 |
| Nov 3, 2025 | 56.00 | 56.00 | 53.60 | 54.80 | 54.80 | 2.24% | 521,336 |
| Oct 31, 2025 | 53.50 | 55.50 | 53.00 | 53.60 | 53.60 | -1.29% | 879,691 |
| Oct 30, 2025 | 56.30 | 57.00 | 54.30 | 54.30 | 54.30 | -2.69% | 969,661 |
| Oct 29, 2025 | 58.20 | 59.00 | 55.40 | 55.80 | 55.80 | -4.94% | 1,730,020 |
| Oct 28, 2025 | 59.10 | 61.60 | 57.30 | 58.70 | 58.70 | -1.84% | 1,737,675 |
| Oct 27, 2025 | 58.50 | 63.40 | 57.80 | 59.80 | 59.80 | 3.64% | 3,631,701 |
| Oct 23, 2025 | 60.70 | 63.50 | 57.00 | 57.70 | 57.70 | -7.83% | 2,983,276 |
| Oct 22, 2025 | 69.40 | 69.40 | 62.60 | 62.60 | 62.60 | -9.93% | 3,223,691 |
| Oct 21, 2025 | 73.00 | 76.00 | 68.50 | 69.50 | 69.50 | -5.83% | 4,029,528 |
| Oct 20, 2025 | 75.50 | 80.00 | 73.80 | 73.80 | 73.80 | -1.60% | 686,110 |
| Oct 17, 2025 | 71.00 | 75.00 | 71.00 | 75.00 | 75.00 | 4.17% | 294,324 |
| Oct 16, 2025 | 71.60 | 72.60 | 70.50 | 72.00 | 72.00 | 2.56% | 211,009 |
| Oct 15, 2025 | 75.00 | 75.00 | 70.00 | 70.20 | 70.20 | -5.39% | 556,344 |
| Oct 14, 2025 | 75.50 | 76.00 | 74.00 | 74.20 | 74.20 | 0.95% | 372,176 |
| Oct 13, 2025 | 71.00 | 74.00 | 71.00 | 73.50 | 73.50 | -1.34% | 339,515 |
| Oct 9, 2025 | 76.90 | 76.90 | 74.40 | 74.50 | 74.50 | -0.67% | 285,973 |
| Oct 8, 2025 | 74.00 | 75.00 | 74.00 | 75.00 | 75.00 | 1.35% | 557,545 |
| Oct 7, 2025 | 75.90 | 75.90 | 73.60 | 74.00 | 74.00 | -0.13% | 263,870 |
| Oct 3, 2025 | 73.50 | 74.40 | 73.40 | 74.10 | 74.10 | 4.22% | 413,694 |