Yao Sheng Electronic Co., Ltd. 3207
TPEX · Taiwan · Electronic Technology
TWD 39.80-0.90 (-2.21%)
Market open· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 39.90 | -1.97% | TWD 41.80 | TWD 41.80 | TWD 39.90 | 179.68K |
| 2026-10-01 | TWD 40.70 | +4.90% | TWD 38.80 | TWD 41.45 | TWD 38.80 | 307.00K |
| 2026-09-30 | TWD 38.80 | +1.44% | TWD 38.65 | TWD 39.05 | TWD 38.45 | 185.00K |
| 2026-09-29 | TWD 38.25 | +0.79% | TWD 37.95 | TWD 38.60 | TWD 37.95 | 107.00K |
| 2026-09-24 | TWD 37.95 | -0.39% | TWD 37.75 | TWD 38.15 | TWD 37.75 | 17.02K |
| 2026-09-23 | TWD 38.10 | +0.26% | TWD 38.10 | TWD 38.60 | TWD 37.85 | 91.04K |
| 2026-09-22 | TWD 38.00 | -0.65% | TWD 38.05 | TWD 38.65 | TWD 37.45 | 181.06K |
| 2026-09-21 | TWD 38.25 | -2.30% | TWD 38.80 | TWD 39.15 | TWD 38.20 | 165.00K |
| 2026-09-18 | TWD 39.15 | +5.38% | TWD 37.50 | TWD 40.65 | TWD 37.50 | 294.01K |
| 2026-09-17 | TWD 37.15 | +1.23% | TWD 37.25 | TWD 38.40 | TWD 36.55 | 140.00K |
| 2026-09-16 | TWD 36.70 | +0.14% | TWD 36.80 | TWD 37.45 | TWD 36.70 | 81.00K |
| 2026-09-15 | TWD 36.65 | +0.41% | TWD 36.70 | TWD 37.20 | TWD 36.35 | 81.00K |
| 2026-09-14 | TWD 36.50 | -1.35% | TWD 36.50 | TWD 37.20 | TWD 36.10 | 85.01K |
| 2026-09-11 | TWD 37.00 | -3.65% | TWD 37.50 | TWD 38.20 | TWD 37.00 | 308.17K |
| 2026-09-10 | TWD 38.40 | -0.65% | TWD 38.80 | TWD 38.80 | TWD 38.05 | 105.23K |
| 2026-09-09 | TWD 38.65 | -2.03% | TWD 38.80 | TWD 39.55 | TWD 38.65 | 244.00K |
| 2026-09-08 | TWD 39.45 | +0.90% | TWD 39.10 | TWD 39.45 | TWD 38.35 | 168.00K |
| 2026-09-07 | TWD 39.10 | -2.25% | TWD 39.85 | TWD 39.85 | TWD 38.90 | 141.02K |
| 2026-09-04 | TWD 40.00 | -0.50% | TWD 40.30 | TWD 40.50 | TWD 39.80 | 79.00K |
| 2026-09-03 | TWD 40.20 | 0.00% | TWD 40.25 | TWD 41.30 | TWD 39.30 | 157.00K |
| 2026-09-02 | TWD 40.20 | +4.15% | TWD 38.10 | TWD 40.60 | TWD 38.05 | 188.00K |
| 2026-09-01 | TWD 38.60 | -0.52% | TWD 38.90 | TWD 39.35 | TWD 38.50 | 112.36K |
| 2026-08-31 | TWD 38.80 | -2.27% | TWD 39.70 | TWD 39.70 | TWD 38.70 | 112.00K |
| 2026-08-28 | TWD 39.70 | -0.75% | TWD 40.10 | TWD 40.50 | TWD 39.70 | 142.03K |
| 2026-08-27 | TWD 40.00 | -0.50% | TWD 40.35 | TWD 41.35 | TWD 40.00 | 155.00K |
| 2026-08-26 | TWD 40.20 | +1.90% | TWD 40.00 | TWD 40.35 | TWD 39.60 | 55.00K |
| 2026-08-25 | TWD 39.45 | -1.99% | TWD 39.15 | TWD 39.85 | TWD 39.15 | 75.00K |
| 2026-08-24 | TWD 40.25 | -2.90% | TWD 41.45 | TWD 41.55 | TWD 40.10 | 92.00K |
| 2026-08-21 | TWD 41.45 | +1.10% | TWD 41.95 | TWD 42.00 | TWD 41.25 | 101.00K |
| 2026-08-20 | TWD 41.00 | +3.80% | TWD 40.00 | TWD 41.50 | TWD 40.00 | 158.10K |
| 2026-08-19 | TWD 39.50 | -5.95% | TWD 41.50 | TWD 42.20 | TWD 39.50 | 226.06K |
| 2026-08-18 | TWD 42.00 | -2.33% | TWD 42.30 | TWD 42.60 | TWD 41.90 | 86.00K |
| 2026-08-17 | TWD 43.00 | +0.70% | TWD 42.65 | TWD 43.50 | TWD 42.25 | 159.15K |
| 2026-08-14 | TWD 42.70 | +2.15% | TWD 41.80 | TWD 45.00 | TWD 40.85 | 573.13K |
| 2026-08-13 | TWD 41.80 | -2.79% | TWD 43.05 | TWD 43.15 | TWD 41.70 | 170.03K |
| 2026-08-12 | TWD 43.00 | -2.27% | TWD 43.10 | TWD 44.20 | TWD 42.80 | 111.15K |
| 2026-08-11 | TWD 44.00 | +3.77% | TWD 42.40 | TWD 44.45 | TWD 42.20 | 199.00K |
| 2026-08-10 | TWD 42.40 | +2.42% | TWD 41.15 | TWD 42.45 | TWD 41.15 | 172.00K |
| 2026-08-07 | TWD 41.40 | -0.48% | TWD 41.60 | TWD 42.35 | TWD 41.20 | 183.10K |
| 2026-08-06 | TWD 41.60 | +0.36% | TWD 40.45 | TWD 42.25 | TWD 40.45 | 182.00K |
| 2026-08-05 | TWD 41.45 | +0.24% | TWD 42.00 | TWD 42.00 | TWD 41.20 | 162.00K |
| 2026-08-04 | TWD 41.35 | +2.73% | TWD 40.50 | TWD 41.60 | TWD 40.05 | 168.00K |
| 2026-08-03 | TWD 40.25 | +1.39% | TWD 39.90 | TWD 41.00 | TWD 39.15 | 196.00K |
| 2026-07-31 | TWD 39.70 | +3.52% | TWD 41.00 | TWD 41.00 | TWD 39.50 | 163.00K |
| 2026-07-30 | TWD 38.35 | -3.64% | TWD 38.80 | TWD 39.00 | TWD 37.55 | 522.00K |
| 2026-07-29 | TWD 39.80 | -7.23% | TWD 42.95 | TWD 42.95 | TWD 39.50 | 703.00K |
| 2026-07-28 | TWD 42.90 | -2.50% | TWD 42.20 | TWD 42.90 | TWD 40.65 | 639.00K |
| 2026-07-27 | TWD 44.00 | -5.27% | TWD 46.45 | TWD 46.45 | TWD 42.35 | 549.01K |
| 2026-07-24 | TWD 46.45 | -2.42% | TWD 47.60 | TWD 48.40 | TWD 46.05 | 253.05K |
| 2026-07-23 | TWD 47.60 | 0.00% | TWD 48.80 | TWD 48.80 | TWD 46.85 | 155.02K |
| 2026-07-22 | TWD 47.60 | +1.60% | TWD 49.40 | TWD 49.40 | TWD 46.70 | 207.00K |
| 2026-07-21 | TWD 46.85 | -2.40% | TWD 48.15 | TWD 48.65 | TWD 46.50 | 391.00K |
| 2026-07-20 | TWD 48.00 | -7.34% | TWD 49.05 | TWD 50.20 | TWD 47.15 | 599.00K |
| 2026-07-17 | TWD 51.80 | -9.28% | TWD 56.90 | TWD 56.90 | TWD 51.70 | 345.00K |
| 2026-07-16 | TWD 57.10 | -2.39% | TWD 58.20 | TWD 58.40 | TWD 57.00 | 216.00K |
| 2026-07-15 | TWD 58.50 | +0.34% | TWD 58.30 | TWD 59.00 | TWD 58.20 | 93.00K |
| 2026-07-14 | TWD 58.30 | -3.64% | TWD 60.00 | TWD 60.00 | TWD 57.10 | 308.00K |
| 2026-07-13 | TWD 60.50 | -2.10% | TWD 63.20 | TWD 63.20 | TWD 60.50 | 223.00K |
| 2026-07-10 | TWD 61.80 | 0.00% | TWD 61.80 | TWD 61.80 | TWD 61.80 | 0 |
| 2026-07-09 | TWD 61.80 | +0.49% | TWD 61.70 | TWD 63.30 | TWD 61.40 | 206.00K |
| 2026-07-08 | TWD 61.50 | -2.38% | TWD 63.60 | TWD 63.70 | TWD 61.40 | 341.01K |
| 2026-07-07 | TWD 63.00 | -1.10% | TWD 64.50 | TWD 64.50 | TWD 62.80 | 445.00K |
| 2026-07-06 | TWD 63.70 | -1.85% | TWD 65.50 | TWD 65.60 | TWD 63.70 | 285.01K |
| 2026-07-03 | TWD 64.90 | +2.20% | TWD 63.70 | TWD 66.00 | TWD 63.20 | 291.00K |
| 2026-07-02 | TWD 63.50 | +0.32% | TWD 63.20 | TWD 64.00 | TWD 62.90 | 350.00K |
| 2026-07-01 | TWD 63.30 | -3.36% | TWD 66.80 | TWD 66.80 | TWD 63.30 | 372.05K |
| 2026-06-30 | TWD 65.50 | 0.00% | TWD 65.50 | TWD 66.80 | TWD 65.30 | 488.02K |
| 2026-06-29 | TWD 65.50 | +2.34% | TWD 63.30 | TWD 66.00 | TWD 63.10 | 1.12M |
| 2026-06-26 | TWD 64.00 | -4.90% | TWD 68.00 | TWD 68.00 | TWD 64.00 | 1.40M |
| 2026-06-25 | TWD 67.30 | -3.99% | TWD 70.50 | TWD 72.20 | TWD 67.10 | 2.68M |
| 2026-06-24 | TWD 70.10 | +3.55% | TWD 66.20 | TWD 70.30 | TWD 65.70 | 3.22M |
| 2026-06-23 | TWD 67.70 | +0.59% | TWD 67.50 | TWD 68.40 | TWD 64.20 | 926.17K |
| 2026-06-22 | TWD 67.30 | -1.61% | TWD 69.50 | TWD 70.60 | TWD 67.20 | 1.29M |
| 2026-06-18 | TWD 68.40 | +0.88% | TWD 67.40 | TWD 71.30 | TWD 67.40 | 2.25M |
| 2026-06-17 | TWD 67.80 | +1.19% | TWD 67.40 | TWD 69.50 | TWD 66.60 | 2.11M |
| 2026-06-16 | TWD 67.00 | -1.03% | TWD 69.20 | TWD 71.40 | TWD 65.50 | 2.23M |
| 2026-06-15 | TWD 67.70 | -0.29% | TWD 68.00 | TWD 71.30 | TWD 67.70 | 1.95M |
| 2026-06-12 | TWD 67.90 | +2.11% | TWD 66.60 | TWD 71.00 | TWD 66.60 | 2.06M |
| 2026-06-11 | TWD 66.50 | +0.45% | TWD 65.20 | TWD 68.00 | TWD 64.00 | 1.78M |
| 2026-06-10 | TWD 66.20 | +1.22% | TWD 65.40 | TWD 69.10 | TWD 64.90 | 1.30M |
| 2026-06-09 | TWD 65.40 | -1.80% | TWD 68.00 | TWD 69.20 | TWD 64.80 | 931.24K |
| 2026-06-08 | TWD 66.60 | -4.45% | TWD 63.50 | TWD 68.80 | TWD 63.50 | 1.38M |
| 2026-06-05 | TWD 69.70 | +1.75% | TWD 69.40 | TWD 72.30 | TWD 65.00 | 3.31M |
| 2026-06-04 | TWD 68.50 | -2.56% | TWD 70.30 | TWD 70.60 | TWD 68.00 | 1.05M |
| 2026-06-03 | TWD 70.30 | -1.95% | TWD 73.10 | TWD 73.50 | TWD 69.50 | 1.88M |
| 2026-06-02 | TWD 71.70 | +5.60% | TWD 68.00 | TWD 74.50 | TWD 67.50 | 2.14M |
| 2026-06-01 | TWD 67.90 | +4.30% | TWD 65.10 | TWD 67.90 | TWD 64.60 | 746.03K |
| 2026-05-29 | TWD 65.10 | +0.15% | TWD 65.00 | TWD 66.70 | TWD 64.90 | 601.03K |
| 2026-05-28 | TWD 65.00 | +0.46% | TWD 64.60 | TWD 65.50 | TWD 63.50 | 892.20K |
| 2026-05-27 | TWD 64.70 | +2.70% | TWD 63.70 | TWD 66.50 | TWD 63.60 | 1.42M |