Y-S Electronic Co., Ltd. (TPEX:6418)
Taiwan
· Delayed Price · Currency is TWD 34.20
-1.45 (-4.07%)
Apr 29, 2026, 1:30 PM CST
Y-S Electronic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 35.30 | 37.70 | 34.20 | 34.20 | 34.20 | -4.07% | 887,277 |
| Apr 28, 2026 | 39.85 | 39.85 | 35.65 | 35.65 | 35.65 | -9.97% | 1,826,520 |
| Apr 27, 2026 | 38.50 | 39.60 | 37.80 | 39.60 | 39.60 | 10.00% | 650,693 |
| Apr 24, 2026 | 35.90 | 36.00 | 34.75 | 36.00 | 36.00 | 9.92% | 439,300 |
| Apr 23, 2026 | 30.70 | 32.75 | 30.15 | 32.75 | 32.75 | 9.90% | 880,029 |
| Apr 22, 2026 | 31.90 | 32.15 | 29.60 | 29.80 | 29.80 | -0.33% | 538,324 |
| Apr 21, 2026 | 27.30 | 29.90 | 27.10 | 29.90 | 29.90 | 9.93% | 365,677 |
| Apr 20, 2026 | 28.90 | 28.90 | 27.00 | 27.20 | 27.20 | -5.88% | 333,573 |
| Apr 17, 2026 | 29.65 | 29.65 | 28.90 | 28.90 | 28.90 | -1.03% | 159,278 |
| Apr 16, 2026 | 29.05 | 29.75 | 28.80 | 29.20 | 29.20 | 0.69% | 140,666 |
| Apr 15, 2026 | 28.55 | 29.45 | 28.35 | 29.00 | 29.00 | 1.75% | 95,784 |
| Apr 14, 2026 | 28.50 | 29.10 | 28.15 | 28.50 | 28.50 | 1.24% | 49,119 |
| Apr 13, 2026 | 28.40 | 28.80 | 28.15 | 28.15 | 28.15 | -0.88% | 64,653 |
| Apr 10, 2026 | 28.90 | 29.15 | 28.40 | 28.40 | 28.40 | -1.39% | 71,644 |
| Apr 9, 2026 | 29.35 | 29.35 | 28.50 | 28.80 | 28.80 | -1.87% | 110,916 |
| Apr 8, 2026 | 29.45 | 29.65 | 29.30 | 29.35 | 29.35 | 0.86% | 100,023 |
| Apr 7, 2026 | 29.45 | 30.10 | 29.10 | 29.10 | 29.10 | -2.02% | 50,350 |
| Apr 2, 2026 | 30.25 | 30.40 | 29.70 | 29.70 | 29.70 | -1.82% | 57,126 |
| Apr 1, 2026 | 29.20 | 30.65 | 29.20 | 30.25 | 30.25 | 4.85% | 115,344 |
| Mar 31, 2026 | 30.00 | 30.15 | 28.85 | 28.85 | 28.85 | -3.83% | 159,351 |
| Mar 30, 2026 | 30.60 | 30.65 | 30.00 | 30.00 | 30.00 | -4.00% | 149,107 |
| Mar 27, 2026 | 31.00 | 31.30 | 30.60 | 31.25 | 31.25 | - | 94,413 |
| Mar 26, 2026 | 31.50 | 33.85 | 31.25 | 31.25 | 31.25 | -0.79% | 322,769 |
| Mar 25, 2026 | 29.00 | 31.50 | 28.00 | 31.50 | 31.50 | 9.95% | 277,037 |
| Mar 24, 2026 | 29.35 | 29.45 | 28.65 | 28.65 | 28.65 | -2.22% | 152,147 |
| Mar 23, 2026 | 30.15 | 30.35 | 29.30 | 29.30 | 29.30 | -5.02% | 181,196 |
| Mar 20, 2026 | 31.05 | 31.35 | 30.85 | 30.85 | 30.85 | -1.91% | 79,602 |
| Mar 19, 2026 | 32.25 | 32.50 | 30.95 | 31.45 | 31.45 | -1.56% | 193,201 |
| Mar 18, 2026 | 31.55 | 32.00 | 30.80 | 31.95 | 31.95 | 1.59% | 139,655 |
| Mar 17, 2026 | 31.45 | 31.60 | 31.25 | 31.45 | 31.45 | 0.48% | 75,283 |
| Mar 16, 2026 | 30.65 | 31.40 | 30.60 | 31.30 | 31.30 | 2.12% | 107,695 |
| Mar 13, 2026 | 31.10 | 31.10 | 30.55 | 30.65 | 30.65 | -4.67% | 137,419 |
| Mar 12, 2026 | 31.55 | 32.15 | 31.35 | 32.15 | 32.15 | 2.39% | 116,793 |
| Mar 11, 2026 | 30.65 | 31.80 | 30.65 | 31.40 | 31.40 | 0.64% | 131,587 |
| 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 |