Young Shine Electric Co., Ltd. 2249
TPEX · Taiwan · Producer Manufacturing
TWD 86.50-1.50 (-1.70%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 86.50 | -1.14% | TWD 87.50 | TWD 87.50 | TWD 85.10 | 105.08K |
| 2026-10-01 | TWD 87.50 | -4.48% | TWD 92.00 | TWD 92.00 | TWD 85.90 | 91.90K |
| 2026-09-30 | TWD 91.60 | 0.00% | TWD 92.20 | TWD 92.50 | TWD 85.10 | 139.67K |
| 2026-09-29 | TWD 91.60 | -3.58% | TWD 94.90 | TWD 95.00 | TWD 89.50 | 116.37K |
| 2026-09-24 | TWD 95.00 | -3.06% | TWD 98.00 | TWD 98.00 | TWD 94.70 | 71.23K |
| 2026-09-23 | TWD 98.00 | +8.05% | TWD 91.00 | TWD 99.50 | TWD 91.00 | 262.59K |
| 2026-09-22 | TWD 90.70 | +2.49% | TWD 89.20 | TWD 93.00 | TWD 88.10 | 145.12K |
| 2026-09-21 | TWD 88.50 | -1.67% | TWD 90.00 | TWD 90.80 | TWD 87.50 | 45.23K |
| 2026-09-18 | TWD 90.00 | +2.04% | TWD 88.20 | TWD 90.10 | TWD 87.50 | 36.42K |
| 2026-09-17 | TWD 88.20 | -0.34% | TWD 89.50 | TWD 89.50 | TWD 87.50 | 21.61K |
| 2026-09-16 | TWD 88.50 | +0.23% | TWD 88.30 | TWD 89.50 | TWD 87.00 | 30.52K |
| 2026-09-15 | TWD 88.30 | -0.56% | TWD 88.00 | TWD 88.30 | TWD 86.50 | 41.76K |
| 2026-09-14 | TWD 88.80 | -0.78% | TWD 88.00 | TWD 88.90 | TWD 88.00 | 15.10K |
| 2026-09-11 | TWD 89.50 | -0.44% | TWD 90.00 | TWD 90.00 | TWD 87.00 | 29.50K |
| 2026-09-10 | TWD 89.90 | -0.11% | TWD 90.00 | TWD 90.00 | TWD 87.70 | 53.52K |
| 2026-09-09 | TWD 90.00 | -3.23% | TWD 93.00 | TWD 93.00 | TWD 90.00 | 43.27K |
| 2026-09-08 | TWD 93.00 | -1.48% | TWD 94.50 | TWD 94.50 | TWD 92.50 | 15.85K |
| 2026-09-07 | TWD 94.40 | -0.11% | TWD 94.50 | TWD 94.50 | TWD 93.50 | 7.83K |
| 2026-09-04 | TWD 94.50 | 0.00% | TWD 95.00 | TWD 95.00 | TWD 93.50 | 6.37K |
| 2026-09-03 | TWD 94.50 | -1.56% | TWD 96.00 | TWD 96.00 | TWD 93.50 | 25.86K |
| 2026-09-02 | TWD 96.00 | -2.54% | TWD 99.00 | TWD 99.00 | TWD 95.00 | 45.40K |
| 2026-09-01 | TWD 98.50 | +6.49% | TWD 92.60 | TWD 100.00 | TWD 90.00 | 98.60K |
| 2026-08-31 | TWD 92.50 | +0.54% | TWD 92.00 | TWD 92.60 | TWD 91.50 | 50.62K |
| 2026-08-28 | TWD 92.00 | +3.37% | TWD 89.00 | TWD 92.00 | TWD 88.70 | 32.87K |
| 2026-08-27 | TWD 89.00 | -0.89% | TWD 89.00 | TWD 89.80 | TWD 88.00 | 25.33K |
| 2026-08-26 | TWD 89.80 | -0.22% | TWD 90.00 | TWD 90.00 | TWD 88.50 | 30.49K |
| 2026-08-25 | TWD 90.00 | -2.49% | TWD 91.60 | TWD 91.60 | TWD 88.50 | 34.61K |
| 2026-08-24 | TWD 92.30 | +3.08% | TWD 90.30 | TWD 94.00 | TWD 90.00 | 102.61K |
| 2026-08-21 | TWD 89.55 | +0.51% | TWD 89.09 | TWD 90.45 | TWD 88.18 | 37.06K |
| 2026-08-20 | TWD 89.09 | -1.41% | TWD 90.45 | TWD 90.45 | TWD 88.18 | 22.52K |
| 2026-08-19 | TWD 90.36 | +9.23% | TWD 82.73 | TWD 94.55 | TWD 82.73 | 230.74K |
| 2026-08-18 | TWD 82.73 | +1.90% | TWD 81.18 | TWD 84.09 | TWD 80.36 | 81.02K |
| 2026-08-17 | TWD 81.18 | +0.22% | TWD 80.91 | TWD 81.18 | TWD 78.91 | 37.91K |
| 2026-08-14 | TWD 81.00 | -2.94% | TWD 83.91 | TWD 83.91 | TWD 78.82 | 108.46K |
| 2026-08-13 | TWD 83.45 | -5.85% | TWD 87.73 | TWD 87.73 | TWD 81.82 | 311.31K |
| 2026-08-12 | TWD 88.64 | -3.94% | TWD 91.36 | TWD 91.82 | TWD 58.64 | 1.04M |
| 2026-08-11 | TWD 92.27 | +2.53% | TWD 88.64 | TWD 92.73 | TWD 88.64 | 37.14K |
| 2026-08-10 | TWD 90.00 | +2.70% | TWD 87.73 | TWD 91.82 | TWD 87.73 | 57.44K |
| 2026-08-07 | TWD 87.64 | 0.00% | TWD 87.27 | TWD 87.73 | TWD 86.36 | 16.27K |
| 2026-08-06 | TWD 87.64 | -2.63% | TWD 90.00 | TWD 90.00 | TWD 85.91 | 50.98K |
| 2026-08-05 | TWD 90.00 | -2.46% | TWD 90.91 | TWD 92.73 | TWD 87.73 | 81.98K |
| 2026-08-04 | TWD 92.27 | +0.50% | TWD 93.18 | TWD 93.64 | TWD 90.91 | 57.42K |
| 2026-08-03 | TWD 91.82 | 0.00% | TWD 92.27 | TWD 93.64 | TWD 90.91 | 32.24K |
| 2026-07-31 | TWD 91.82 | -1.46% | TWD 93.18 | TWD 95.45 | TWD 91.82 | 65.38K |
| 2026-07-30 | TWD 93.18 | +1.49% | TWD 90.27 | TWD 95.00 | TWD 90.27 | 36.19K |
| 2026-07-29 | TWD 91.82 | -2.88% | TWD 94.55 | TWD 95.00 | TWD 90.91 | 45.01K |
| 2026-07-28 | TWD 94.55 | -1.42% | TWD 95.91 | TWD 95.91 | TWD 94.55 | 25.70K |
| 2026-07-27 | TWD 95.91 | -0.47% | TWD 96.36 | TWD 96.36 | TWD 95.00 | 28.72K |
| 2026-07-24 | TWD 96.36 | -0.93% | TWD 97.27 | TWD 97.27 | TWD 95.45 | 53.31K |
| 2026-07-23 | TWD 97.27 | -0.47% | TWD 96.82 | TWD 98.18 | TWD 96.36 | 7.28K |
| 2026-07-22 | TWD 97.73 | +2.38% | TWD 96.36 | TWD 97.73 | TWD 95.00 | 13.79K |
| 2026-07-21 | TWD 95.45 | +2.94% | TWD 92.73 | TWD 95.91 | TWD 92.73 | 17.11K |
| 2026-07-20 | TWD 92.73 | -1.92% | TWD 94.55 | TWD 94.55 | TWD 91.36 | 40.05K |
| 2026-07-17 | TWD 94.55 | -4.59% | TWD 97.27 | TWD 97.73 | TWD 94.09 | 94.84K |
| 2026-07-16 | TWD 99.09 | +0.46% | TWD 99.09 | TWD 99.09 | TWD 97.27 | 8.95K |
| 2026-07-15 | TWD 98.64 | 0.00% | TWD 98.64 | TWD 100.00 | TWD 97.27 | 43.32K |
| 2026-07-14 | TWD 98.64 | -2.69% | TWD 102.27 | TWD 102.27 | TWD 96.82 | 72.30K |
| 2026-07-13 | TWD 101.36 | -5.11% | TWD 105.91 | TWD 105.91 | TWD 100.91 | 89.11K |
| 2026-07-10 | TWD 106.82 | 0.00% | TWD 106.82 | TWD 106.82 | TWD 106.82 | 0 |
| 2026-07-09 | TWD 106.82 | 0.00% | TWD 106.36 | TWD 106.82 | TWD 105.00 | 16.36K |
| 2026-07-08 | TWD 106.82 | +0.43% | TWD 106.82 | TWD 108.18 | TWD 104.55 | 39.09K |
| 2026-07-07 | TWD 106.36 | 0.00% | TWD 106.82 | TWD 109.09 | TWD 106.36 | 78.44K |
| 2026-07-06 | TWD 106.36 | +1.74% | TWD 105.00 | TWD 108.18 | TWD 104.55 | 53.16K |
| 2026-07-03 | TWD 104.55 | +2.68% | TWD 100.91 | TWD 105.00 | TWD 100.45 | 52.05K |
| 2026-07-02 | TWD 101.82 | +1.36% | TWD 99.09 | TWD 101.82 | TWD 99.09 | 36.67K |
| 2026-07-01 | TWD 100.45 | -1.34% | TWD 100.91 | TWD 101.82 | TWD 99.55 | 30.34K |
| 2026-06-30 | TWD 101.82 | +1.82% | TWD 100.91 | TWD 103.18 | TWD 100.91 | 13.29K |
| 2026-06-29 | TWD 100.00 | -0.45% | TWD 100.45 | TWD 100.45 | TWD 100.00 | 10.13K |
| 2026-06-26 | TWD 100.45 | -1.34% | TWD 100.45 | TWD 101.36 | TWD 97.73 | 61.07K |
| 2026-06-25 | TWD 101.82 | +1.36% | TWD 100.91 | TWD 102.27 | TWD 100.45 | 16.97K |
| 2026-06-24 | TWD 100.45 | -1.78% | TWD 100.91 | TWD 103.64 | TWD 99.55 | 60.53K |
| 2026-06-23 | TWD 102.27 | -0.44% | TWD 101.36 | TWD 103.18 | TWD 100.00 | 77.08K |
| 2026-06-22 | TWD 102.73 | +1.35% | TWD 100.00 | TWD 103.18 | TWD 100.00 | 45.32K |
| 2026-06-18 | TWD 101.36 | -0.89% | TWD 102.27 | TWD 102.27 | TWD 99.55 | 61.43K |
| 2026-06-17 | TWD 102.27 | -1.75% | TWD 103.64 | TWD 103.64 | TWD 100.45 | 37.54K |
| 2026-06-16 | TWD 104.09 | +1.33% | TWD 104.55 | TWD 104.55 | TWD 101.82 | 16.78K |
| 2026-06-15 | TWD 102.73 | -0.44% | TWD 103.18 | TWD 105.91 | TWD 102.27 | 33.51K |
| 2026-06-12 | TWD 103.18 | -1.30% | TWD 106.36 | TWD 106.36 | TWD 102.27 | 72.18K |
| 2026-06-11 | TWD 104.55 | -2.54% | TWD 106.36 | TWD 106.82 | TWD 102.27 | 56.78K |
| 2026-06-10 | TWD 107.27 | -1.67% | TWD 109.09 | TWD 109.09 | TWD 106.36 | 21.43K |
| 2026-06-09 | TWD 109.09 | +0.42% | TWD 110.91 | TWD 110.91 | TWD 107.27 | 27.36K |
| 2026-06-08 | TWD 108.64 | -1.65% | TWD 108.18 | TWD 108.64 | TWD 105.00 | 77.52K |
| 2026-06-05 | TWD 110.45 | -1.62% | TWD 111.36 | TWD 111.36 | TWD 108.18 | 48.68K |
| 2026-06-04 | TWD 112.27 | -0.40% | TWD 112.73 | TWD 112.73 | TWD 110.91 | 28.19K |
| 2026-06-03 | TWD 112.73 | -0.80% | TWD 114.09 | TWD 114.09 | TWD 110.91 | 26.41K |
| 2026-06-02 | TWD 113.64 | +1.21% | TWD 110.91 | TWD 115.00 | TWD 108.64 | 137.82K |
| 2026-06-01 | TWD 112.27 | -0.80% | TWD 112.27 | TWD 113.18 | TWD 110.45 | 65.03K |
| 2026-05-29 | TWD 113.18 | +0.40% | TWD 113.18 | TWD 115.45 | TWD 112.27 | 123.68K |
| 2026-05-28 | TWD 112.73 | +1.64% | TWD 110.91 | TWD 115.45 | TWD 110.91 | 89.96K |
| 2026-05-27 | TWD 110.91 | -0.41% | TWD 111.82 | TWD 111.82 | TWD 107.73 | 28.66K |