Yuan High-Tech Development Co., Ltd. 5474
TPEX · Taiwan · Electronic Technology
TWD 161.50-3.50 (-2.12%)
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 161.50 | -2.12% | TWD 163.50 | TWD 164.00 | TWD 161.00 | 127.50K |
| 2026-10-01 | TWD 165.00 | +0.61% | TWD 164.50 | TWD 165.50 | TWD 163.00 | 162.00K |
| 2026-09-30 | TWD 164.00 | +3.80% | TWD 160.00 | TWD 165.00 | TWD 158.50 | 209.06K |
| 2026-09-29 | TWD 158.00 | -1.86% | TWD 161.00 | TWD 162.00 | TWD 157.50 | 107.11K |
| 2026-09-24 | TWD 161.00 | -1.53% | TWD 163.00 | TWD 163.00 | TWD 160.00 | 123.03K |
| 2026-09-23 | TWD 163.50 | -1.51% | TWD 166.00 | TWD 167.00 | TWD 163.00 | 138.00K |
| 2026-09-22 | TWD 166.00 | -1.48% | TWD 168.50 | TWD 169.00 | TWD 164.00 | 348.11K |
| 2026-09-21 | TWD 168.50 | +3.69% | TWD 166.00 | TWD 171.00 | TWD 165.00 | 580.04K |
| 2026-09-18 | TWD 162.50 | +5.18% | TWD 156.00 | TWD 163.00 | TWD 154.50 | 514.10K |
| 2026-09-17 | TWD 154.50 | +1.64% | TWD 153.00 | TWD 155.50 | TWD 152.00 | 289.14K |
| 2026-09-16 | TWD 152.00 | +1.00% | TWD 150.50 | TWD 152.50 | TWD 150.50 | 88.20K |
| 2026-09-15 | TWD 150.50 | -0.66% | TWD 151.50 | TWD 152.50 | TWD 150.00 | 109.00K |
| 2026-09-14 | TWD 151.50 | +1.00% | TWD 147.50 | TWD 152.50 | TWD 147.50 | 129.00K |
| 2026-09-11 | TWD 150.00 | +1.01% | TWD 148.00 | TWD 151.50 | TWD 147.00 | 133.23K |
| 2026-09-10 | TWD 148.50 | -3.57% | TWD 152.00 | TWD 152.00 | TWD 147.00 | 307.00K |
| 2026-09-09 | TWD 154.00 | +0.98% | TWD 154.00 | TWD 154.50 | TWD 153.00 | 133.05K |
| 2026-09-08 | TWD 152.50 | +0.33% | TWD 153.00 | TWD 155.50 | TWD 151.00 | 214.00K |
| 2026-09-07 | TWD 152.00 | +2.01% | TWD 149.50 | TWD 152.00 | TWD 147.00 | 153.00K |
| 2026-09-04 | TWD 149.00 | +2.05% | TWD 148.00 | TWD 149.00 | TWD 146.00 | 112.08K |
| 2026-09-03 | TWD 146.00 | -2.99% | TWD 153.00 | TWD 153.00 | TWD 146.00 | 148.05K |
| 2026-09-02 | TWD 150.50 | -0.66% | TWD 153.50 | TWD 154.50 | TWD 150.00 | 86.00K |
| 2026-09-01 | TWD 151.50 | +0.66% | TWD 154.00 | TWD 154.50 | TWD 151.50 | 53.03K |
| 2026-08-31 | TWD 150.50 | -1.95% | TWD 155.00 | TWD 155.00 | TWD 150.50 | 75.10K |
| 2026-08-28 | TWD 153.50 | +0.33% | TWD 155.00 | TWD 156.00 | TWD 153.00 | 68.09K |
| 2026-08-27 | TWD 153.00 | +0.66% | TWD 156.50 | TWD 156.50 | TWD 153.00 | 103.40K |
| 2026-08-26 | TWD 152.00 | +1.00% | TWD 155.00 | TWD 157.00 | TWD 151.50 | 144.20K |
| 2026-08-25 | TWD 150.50 | -1.95% | TWD 151.00 | TWD 152.00 | TWD 148.50 | 84.10K |
| 2026-08-24 | TWD 153.50 | 0.00% | TWD 156.50 | TWD 156.50 | TWD 153.00 | 140.03K |
| 2026-08-21 | TWD 153.50 | -3.15% | TWD 159.00 | TWD 162.00 | TWD 153.50 | 166.10K |
| 2026-08-20 | TWD 158.50 | -0.63% | TWD 161.50 | TWD 162.50 | TWD 157.00 | 171.29K |
| 2026-08-19 | TWD 159.50 | -1.54% | TWD 163.00 | TWD 166.00 | TWD 159.50 | 606.10K |
| 2026-08-18 | TWD 162.00 | +0.62% | TWD 163.50 | TWD 163.50 | TWD 158.50 | 338.22K |
| 2026-08-17 | TWD 161.00 | -0.31% | TWD 162.00 | TWD 163.50 | TWD 160.50 | 275.10K |
| 2026-08-14 | TWD 161.50 | +2.54% | TWD 159.50 | TWD 162.50 | TWD 154.50 | 270.01K |
| 2026-08-13 | TWD 157.50 | +0.64% | TWD 159.50 | TWD 160.00 | TWD 156.50 | 191.04K |
| 2026-08-12 | TWD 156.50 | +4.33% | TWD 154.50 | TWD 158.00 | TWD 152.50 | 234.30K |
| 2026-08-11 | TWD 150.00 | +0.33% | TWD 151.50 | TWD 151.50 | TWD 148.50 | 97.10K |
| 2026-08-10 | TWD 149.50 | +2.40% | TWD 146.50 | TWD 153.00 | TWD 146.50 | 213.00K |
| 2026-08-07 | TWD 146.00 | -1.68% | TWD 150.00 | TWD 152.50 | TWD 145.50 | 166.01K |
| 2026-08-06 | TWD 148.50 | -0.34% | TWD 150.00 | TWD 153.00 | TWD 148.50 | 132.80K |
| 2026-08-05 | TWD 149.00 | +0.68% | TWD 149.00 | TWD 151.50 | TWD 146.50 | 212.14K |
| 2026-08-04 | TWD 148.00 | +4.96% | TWD 141.50 | TWD 148.50 | TWD 140.50 | 178.05K |
| 2026-08-03 | TWD 141.00 | 0.00% | TWD 140.00 | TWD 144.00 | TWD 138.50 | 110.05K |
| 2026-07-31 | TWD 141.00 | +4.44% | TWD 141.00 | TWD 142.50 | TWD 139.50 | 174.10K |
| 2026-07-30 | TWD 135.00 | +2.27% | TWD 128.50 | TWD 136.50 | TWD 127.50 | 213.10K |
| 2026-07-29 | TWD 132.00 | -4.35% | TWD 138.50 | TWD 138.50 | TWD 126.00 | 308.20K |
| 2026-07-28 | TWD 138.00 | -5.80% | TWD 144.50 | TWD 144.50 | TWD 138.00 | 113.00K |
| 2026-07-27 | TWD 146.50 | -2.01% | TWD 151.00 | TWD 151.00 | TWD 145.50 | 103.00K |
| 2026-07-24 | TWD 149.50 | 0.00% | TWD 147.50 | TWD 151.50 | TWD 146.00 | 136.01K |
| 2026-07-23 | TWD 149.50 | 0.00% | TWD 151.00 | TWD 153.00 | TWD 148.00 | 139.00K |
| 2026-07-22 | TWD 149.50 | +3.46% | TWD 145.50 | TWD 151.00 | TWD 144.50 | 229.00K |
| 2026-07-21 | TWD 144.50 | +2.48% | TWD 142.50 | TWD 147.50 | TWD 142.50 | 172.04K |
| 2026-07-20 | TWD 141.00 | -2.42% | TWD 144.50 | TWD 147.50 | TWD 137.00 | 141.00K |
| 2026-07-17 | TWD 144.50 | -4.62% | TWD 151.50 | TWD 151.50 | TWD 142.50 | 312.05K |
| 2026-07-16 | TWD 151.50 | -2.88% | TWD 156.00 | TWD 156.00 | TWD 151.50 | 82.01K |
| 2026-07-15 | TWD 156.00 | +2.30% | TWD 158.00 | TWD 158.00 | TWD 152.50 | 128.03K |
| 2026-07-14 | TWD 152.50 | -4.09% | TWD 159.50 | TWD 159.50 | TWD 147.00 | 233.00K |
| 2026-07-13 | TWD 159.00 | -0.93% | TWD 164.50 | TWD 164.50 | TWD 159.00 | 173.02K |
| 2026-07-10 | TWD 160.50 | 0.00% | TWD 160.50 | TWD 160.50 | TWD 160.50 | 0 |
| 2026-07-09 | TWD 160.50 | -0.31% | TWD 164.00 | TWD 165.00 | TWD 160.00 | 123.10K |
| 2026-07-08 | TWD 161.00 | -0.92% | TWD 164.50 | TWD 166.00 | TWD 160.00 | 147.00K |
| 2026-07-07 | TWD 162.50 | -6.34% | TWD 173.00 | TWD 174.00 | TWD 162.50 | 382.13K |
| 2026-07-06 | TWD 173.50 | +1.76% | TWD 171.00 | TWD 178.00 | TWD 168.00 | 457.00K |
| 2026-07-03 | TWD 170.50 | +1.79% | TWD 168.00 | TWD 177.00 | TWD 167.50 | 428.00K |
| 2026-07-02 | TWD 167.50 | +2.76% | TWD 163.00 | TWD 173.00 | TWD 163.00 | 346.03K |
| 2026-07-01 | TWD 163.00 | -2.98% | TWD 165.00 | TWD 166.00 | TWD 163.00 | 172.00K |
| 2026-06-30 | TWD 168.00 | +2.44% | TWD 166.00 | TWD 169.00 | TWD 165.00 | 196.00K |
| 2026-06-29 | TWD 164.00 | +0.92% | TWD 163.00 | TWD 166.50 | TWD 162.50 | 98.10K |
| 2026-06-26 | TWD 162.50 | -4.97% | TWD 173.50 | TWD 173.50 | TWD 162.00 | 278.15K |
| 2026-06-25 | TWD 171.00 | -0.87% | TWD 175.00 | TWD 178.00 | TWD 170.00 | 364.01K |
| 2026-06-24 | TWD 172.50 | +0.88% | TWD 169.00 | TWD 173.50 | TWD 169.00 | 213.00K |
| 2026-06-23 | TWD 171.00 | -4.74% | TWD 179.50 | TWD 182.50 | TWD 171.00 | 410.27K |
| 2026-06-22 | TWD 179.50 | -4.52% | TWD 185.50 | TWD 188.00 | TWD 178.00 | 706.15K |
| 2026-06-18 | TWD 188.00 | +3.87% | TWD 190.00 | TWD 191.00 | TWD 186.00 | 1.21M |
| 2026-06-17 | TWD 181.00 | +3.72% | TWD 174.50 | TWD 181.00 | TWD 174.00 | 512.73K |
| 2026-06-16 | TWD 174.50 | -0.85% | TWD 177.50 | TWD 180.00 | TWD 173.50 | 458.26K |
| 2026-06-15 | TWD 176.00 | +0.57% | TWD 176.50 | TWD 178.00 | TWD 175.00 | 415.41K |
| 2026-06-12 | TWD 175.00 | -0.85% | TWD 179.00 | TWD 181.00 | TWD 175.00 | 745.06K |
| 2026-06-11 | TWD 176.50 | +0.57% | TWD 175.50 | TWD 179.50 | TWD 174.00 | 703.26K |
| 2026-06-10 | TWD 175.50 | +2.33% | TWD 171.50 | TWD 183.00 | TWD 170.00 | 969.00K |
| 2026-06-09 | TWD 171.50 | +3.00% | TWD 172.50 | TWD 174.00 | TWD 168.00 | 270.00K |
| 2026-06-08 | TWD 166.50 | -5.13% | TWD 158.00 | TWD 167.00 | TWD 158.00 | 355.11K |
| 2026-06-05 | TWD 175.50 | -0.28% | TWD 174.50 | TWD 180.50 | TWD 172.50 | 498.25K |
| 2026-06-04 | TWD 176.00 | -2.76% | TWD 178.50 | TWD 179.00 | TWD 174.00 | 506.81K |
| 2026-06-03 | TWD 181.00 | -3.21% | TWD 187.00 | TWD 187.00 | TWD 180.50 | 869.21K |
| 2026-06-02 | TWD 187.00 | -5.56% | TWD 200.50 | TWD 201.50 | TWD 182.50 | 2.77M |
| 2026-06-01 | TWD 198.00 | +10.00% | TWD 190.50 | TWD 198.00 | TWD 187.00 | 5.29M |
| 2026-05-29 | TWD 180.00 | +9.76% | TWD 173.00 | TWD 180.00 | TWD 173.00 | 2.15M |
| 2026-05-28 | TWD 164.00 | -0.61% | TWD 165.00 | TWD 167.50 | TWD 159.00 | 275.00K |
| 2026-05-27 | TWD 165.00 | -2.37% | TWD 171.00 | TWD 172.00 | TWD 163.50 | 383.46K |