Yield Microelectronics Corp. (TPEX:6423)
Taiwan
· Delayed Price · Currency is TWD 109.00
+6.50 (6.34%)
At close: Apr 28, 2026
Yield Microelectronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 99.50 | 109.00 | 98.40 | 109.00 | 109.00 | 6.34% | 160,238 |
| Apr 27, 2026 | 109.00 | 112.00 | 102.50 | 102.50 | 102.50 | -9.69% | 319,247 |
| Apr 24, 2026 | 121.50 | 123.50 | 113.00 | 113.50 | 113.50 | -9.56% | 473,675 |
| Apr 23, 2026 | 136.00 | 136.00 | 113.50 | 125.50 | 125.50 | 1.21% | 3,739,608 |
| Apr 22, 2026 | 118.00 | 124.00 | 117.00 | 124.00 | 124.00 | 9.73% | 1,318,122 |
| Apr 21, 2026 | 116.00 | 116.50 | 107.50 | 113.00 | 113.00 | 5.12% | 1,526,841 |
| Apr 20, 2026 | 107.50 | 107.50 | 100.50 | 107.50 | 107.50 | 9.81% | 1,108,346 |
| Apr 17, 2026 | 87.60 | 97.90 | 87.60 | 97.90 | 97.90 | 10.00% | 628,339 |
| Apr 16, 2026 | 89.70 | 90.70 | 87.90 | 89.00 | 89.00 | -0.89% | 245,574 |
| Apr 15, 2026 | 86.20 | 92.50 | 86.00 | 89.80 | 89.80 | 6.65% | 451,961 |
| Apr 14, 2026 | 83.80 | 86.10 | 83.70 | 84.20 | 84.20 | 0.84% | 60,502 |
| Apr 13, 2026 | 82.20 | 86.80 | 82.10 | 83.50 | 83.50 | 1.58% | 65,404 |
| Apr 10, 2026 | 80.60 | 82.20 | 80.40 | 82.20 | 82.20 | 1.48% | 102,454 |
| Apr 9, 2026 | 84.00 | 84.00 | 81.00 | 81.00 | 81.00 | -6.90% | 134,249 |
| Apr 8, 2026 | 83.90 | 87.00 | 83.10 | 87.00 | 87.00 | 5.45% | 72,364 |
| Apr 7, 2026 | 81.40 | 84.00 | 80.50 | 82.50 | 82.50 | 1.60% | 40,532 |
| Apr 2, 2026 | 82.10 | 82.30 | 80.50 | 81.20 | 81.20 | -0.98% | 54,745 |
| Apr 1, 2026 | 83.10 | 83.20 | 81.50 | 82.00 | 82.00 | 1.99% | 30,791 |
| Mar 31, 2026 | 82.30 | 83.80 | 80.30 | 80.40 | 80.40 | -3.94% | 113,058 |
| Mar 30, 2026 | 87.10 | 87.10 | 83.20 | 83.70 | 83.70 | -4.01% | 74,162 |
| Mar 27, 2026 | 88.00 | 88.10 | 86.30 | 87.20 | 87.20 | -1.25% | 39,930 |
| Mar 26, 2026 | 91.30 | 92.00 | 88.30 | 88.30 | 88.30 | -1.67% | 128,996 |
| Mar 25, 2026 | 86.30 | 91.60 | 86.30 | 89.80 | 88.80 | 4.30% | 75,052 |
| Mar 24, 2026 | 89.80 | 89.80 | 84.70 | 86.10 | 85.14 | -1.03% | 104,510 |
| Mar 23, 2026 | 90.00 | 90.00 | 86.90 | 87.00 | 86.03 | -5.02% | 161,257 |
| Mar 20, 2026 | 89.20 | 92.30 | 89.20 | 91.60 | 90.58 | 2.69% | 137,001 |
| Mar 19, 2026 | 92.80 | 92.80 | 89.10 | 89.20 | 88.20 | -3.46% | 128,992 |
| Mar 18, 2026 | 92.30 | 93.40 | 91.90 | 92.40 | 91.37 | 0.54% | 133,205 |
| Mar 17, 2026 | 95.00 | 95.90 | 91.90 | 91.90 | 90.87 | -0.11% | 270,190 |
| Mar 16, 2026 | 91.30 | 92.60 | 88.20 | 92.00 | 90.97 | 3.84% | 134,723 |
| Mar 13, 2026 | 88.90 | 91.30 | 88.60 | 88.60 | 87.61 | -2.53% | 113,985 |
| Mar 12, 2026 | 92.30 | 93.00 | 88.60 | 90.90 | 89.88 | -1.41% | 197,742 |
| Mar 11, 2026 | 92.00 | 96.00 | 91.70 | 92.20 | 91.17 | 3.60% | 382,915 |
| Mar 10, 2026 | 88.20 | 93.30 | 88.20 | 89.00 | 88.01 | 2.53% | 122,326 |
| Mar 9, 2026 | 88.80 | 88.80 | 84.60 | 86.80 | 85.83 | -7.46% | 135,747 |
| Mar 6, 2026 | 91.80 | 95.10 | 89.60 | 93.80 | 92.75 | 1.63% | 208,700 |
| Mar 5, 2026 | 92.00 | 94.30 | 91.10 | 92.30 | 91.27 | 4.77% | 416,304 |
| Mar 4, 2026 | 89.80 | 92.40 | 88.00 | 88.10 | 87.12 | -3.72% | 342,758 |
| Mar 3, 2026 | 92.60 | 96.90 | 90.20 | 91.50 | 90.48 | -2.66% | 461,288 |
| Mar 2, 2026 | 93.00 | 99.40 | 89.80 | 94.00 | 92.95 | 3.98% | 898,131 |
| Feb 26, 2026 | 83.00 | 90.40 | 82.70 | 90.40 | 89.39 | 9.98% | 342,144 |
| Feb 25, 2026 | 82.80 | 83.80 | 81.70 | 82.20 | 81.28 | -0.36% | 124,402 |
| Feb 24, 2026 | 82.10 | 84.70 | 82.10 | 82.50 | 81.58 | 0.61% | 135,453 |
| Feb 23, 2026 | 82.50 | 83.90 | 82.00 | 82.00 | 81.08 | -1.09% | 161,857 |
| Feb 11, 2026 | 83.00 | 84.50 | 82.10 | 82.90 | 81.97 | -1.89% | 107,716 |
| Feb 10, 2026 | 89.00 | 89.00 | 83.80 | 84.50 | 83.56 | -3.32% | 179,044 |
| Feb 9, 2026 | 84.00 | 87.40 | 81.40 | 87.40 | 86.42 | 7.37% | 117,239 |
| Feb 6, 2026 | 82.50 | 84.00 | 80.00 | 81.40 | 80.49 | -1.93% | 152,826 |
| Feb 5, 2026 | 86.80 | 88.00 | 82.40 | 83.00 | 82.07 | -4.38% | 221,756 |
| Feb 4, 2026 | 89.20 | 89.50 | 86.10 | 86.80 | 85.83 | -3.23% | 186,902 |
| Feb 3, 2026 | 93.10 | 94.80 | 88.10 | 89.70 | 88.70 | -0.44% | 222,883 |
| Feb 2, 2026 | 95.40 | 95.40 | 88.90 | 90.10 | 89.09 | -8.53% | 249,011 |
| Jan 30, 2026 | 101.50 | 105.50 | 97.10 | 98.50 | 97.40 | -2.96% | 359,338 |
| Jan 29, 2026 | 112.50 | 112.50 | 101.50 | 101.50 | 100.37 | -9.78% | 932,631 |
| Jan 28, 2026 | 104.50 | 113.50 | 103.50 | 112.50 | 111.24 | 8.70% | 1,406,875 |
| Jan 27, 2026 | 96.70 | 106.00 | 92.50 | 103.50 | 102.34 | 6.92% | 1,133,200 |
| Jan 26, 2026 | 113.00 | 113.00 | 96.50 | 96.80 | 95.72 | -6.47% | 1,335,921 |
| Jan 23, 2026 | 103.50 | 103.50 | 100.50 | 103.50 | 102.34 | 9.64% | 1,109,721 |
| Jan 22, 2026 | 91.70 | 94.40 | 86.80 | 94.40 | 93.35 | 9.90% | 991,204 |
| Jan 21, 2026 | 84.10 | 88.00 | 82.20 | 85.90 | 84.94 | 0.47% | 278,134 |
| Jan 20, 2026 | 85.20 | 86.80 | 83.70 | 85.50 | 84.54 | 0.35% | 129,843 |
| Jan 19, 2026 | 82.00 | 86.60 | 81.50 | 85.20 | 84.25 | 2.40% | 98,976 |
| Jan 16, 2026 | 84.70 | 85.00 | 83.00 | 83.20 | 82.27 | -1.54% | 40,447 |
| Jan 15, 2026 | 83.60 | 84.90 | 82.60 | 84.50 | 83.56 | 0.60% | 60,637 |
| Jan 14, 2026 | 79.00 | 84.90 | 79.00 | 84.00 | 83.06 | 6.33% | 103,393 |
| Jan 13, 2026 | 80.50 | 80.50 | 78.30 | 79.00 | 78.12 | -2.23% | 88,074 |
| Jan 12, 2026 | 80.80 | 82.90 | 80.80 | 80.80 | 79.90 | 0.12% | 42,509 |
| Jan 9, 2026 | 82.20 | 82.20 | 80.50 | 80.70 | 79.80 | -1.82% | 70,525 |
| Jan 8, 2026 | 83.60 | 83.60 | 82.20 | 82.20 | 81.28 | -2.26% | 30,567 |
| Jan 7, 2026 | 85.50 | 86.80 | 84.10 | 84.10 | 83.16 | -2.21% | 88,887 |
| Jan 6, 2026 | 83.10 | 87.40 | 83.00 | 86.00 | 85.04 | 4.37% | 110,882 |
| Jan 5, 2026 | 84.10 | 84.20 | 82.10 | 82.40 | 81.48 | -3.29% | 54,351 |
| Jan 2, 2026 | 85.00 | 86.50 | 85.00 | 85.20 | 84.25 | 0.71% | 39,323 |
| Dec 31, 2025 | 85.10 | 87.00 | 84.40 | 84.60 | 83.65 | 2.42% | 49,887 |
| Dec 30, 2025 | 86.00 | 86.00 | 82.20 | 82.60 | 81.68 | -4.07% | 27,865 |
| Dec 29, 2025 | 90.80 | 90.80 | 84.30 | 86.10 | 85.14 | -0.35% | 59,435 |
| Dec 26, 2025 | 83.00 | 88.10 | 82.70 | 86.40 | 85.43 | 7.60% | 124,769 |
| Dec 24, 2025 | 74.00 | 80.30 | 73.80 | 80.30 | 79.40 | 10.00% | 99,855 |
| Dec 23, 2025 | 73.20 | 73.20 | 73.00 | 73.00 | 72.18 | -1.08% | 7,000 |
| Dec 22, 2025 | 73.40 | 74.20 | 72.70 | 73.80 | 72.98 | 2.50% | 42,526 |
| Dec 19, 2025 | 72.00 | 73.00 | 72.00 | 72.00 | 71.20 | 0.42% | 16,000 |
| Dec 18, 2025 | 71.70 | 71.70 | 71.70 | 71.70 | 70.90 | 0.28% | 1,000 |
| Dec 17, 2025 | 71.20 | 71.60 | 71.20 | 71.50 | 70.70 | -1.11% | 6,000 |
| Dec 16, 2025 | 72.80 | 72.80 | 71.60 | 72.30 | 71.49 | 0.28% | 42,130 |
| Dec 15, 2025 | 72.00 | 73.30 | 72.00 | 72.10 | 71.29 | -3.61% | 23,015 |
| Dec 12, 2025 | 75.30 | 75.30 | 74.80 | 74.80 | 73.96 | 0.40% | 34,140 |
| Dec 11, 2025 | 75.80 | 76.00 | 74.50 | 74.50 | 73.67 | -1.32% | 32,125 |
| Dec 10, 2025 | 75.60 | 75.60 | 75.50 | 75.50 | 74.66 | -0.79% | 26,090 |
| Dec 9, 2025 | 76.30 | 76.30 | 76.00 | 76.10 | 75.25 | -0.13% | 25,122 |
| Dec 8, 2025 | 76.50 | 77.00 | 76.20 | 76.20 | 75.35 | -1.68% | 10,581 |
| Dec 5, 2025 | 77.70 | 78.20 | 77.50 | 77.50 | 76.63 | -0.13% | 10,946 |
| Dec 4, 2025 | 77.70 | 77.70 | 77.40 | 77.60 | 76.73 | - | 5,874 |
| Dec 3, 2025 | 77.60 | 77.60 | 77.60 | 77.60 | 76.73 | 1.17% | 7,060 |
| Dec 2, 2025 | 76.80 | 78.50 | 76.70 | 76.70 | 75.84 | 0.52% | 34,330 |
| Dec 1, 2025 | 76.50 | 76.50 | 76.30 | 76.30 | 75.45 | -0.39% | 3,000 |
| Nov 28, 2025 | 78.00 | 78.00 | 76.00 | 76.60 | 75.74 | -1.79% | 41,943 |
| Nov 27, 2025 | 76.30 | 78.50 | 75.80 | 78.00 | 77.13 | 1.83% | 52,854 |
| Nov 26, 2025 | 77.30 | 77.30 | 76.30 | 76.60 | 75.74 | 1.06% | 20,198 |
| Nov 25, 2025 | 74.50 | 76.30 | 74.00 | 75.80 | 74.95 | 2.16% | 57,253 |
| Nov 24, 2025 | 71.10 | 76.70 | 71.10 | 74.20 | 73.37 | 5.85% | 25,155 |