Ya Horng Electronic Co.,Ltd 6201
TWSE · Taiwan · Consumer Durables
TWD 44.55-0.05 (-0.11%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 44.55 | -0.11% | TWD 44.50 | TWD 44.55 | TWD 44.15 | 22.00K |
| 2026-09-30 | TWD 44.60 | +0.90% | TWD 44.80 | TWD 44.80 | TWD 44.30 | 12.00K |
| 2026-09-29 | TWD 44.20 | -1.12% | TWD 44.80 | TWD 44.80 | TWD 44.10 | 47.10K |
| 2026-09-24 | TWD 44.70 | +0.56% | TWD 44.40 | TWD 44.85 | TWD 44.40 | 15.00K |
| 2026-09-23 | TWD 44.45 | -0.22% | TWD 44.80 | TWD 44.80 | TWD 44.45 | 12.02K |
| 2026-09-22 | TWD 44.55 | -1.76% | TWD 45.20 | TWD 45.20 | TWD 44.50 | 43.32K |
| 2026-09-21 | TWD 45.35 | -2.26% | TWD 46.30 | TWD 46.30 | TWD 45.25 | 29.10K |
| 2026-09-18 | TWD 46.40 | +3.57% | TWD 44.80 | TWD 48.95 | TWD 44.80 | 79.13K |
| 2026-09-17 | TWD 44.80 | +0.79% | TWD 44.45 | TWD 44.85 | TWD 44.35 | 19.00K |
| 2026-09-16 | TWD 44.45 | -1.00% | TWD 44.90 | TWD 44.90 | TWD 44.45 | 14.17K |
| 2026-09-15 | TWD 44.90 | -0.11% | TWD 44.90 | TWD 44.90 | TWD 44.40 | 13.15K |
| 2026-09-14 | TWD 44.95 | -0.11% | TWD 44.45 | TWD 44.95 | TWD 44.45 | 12.05K |
| 2026-09-11 | TWD 45.00 | +1.58% | TWD 44.25 | TWD 45.45 | TWD 44.15 | 24.00K |
| 2026-09-10 | TWD 44.30 | -1.56% | TWD 45.00 | TWD 45.00 | TWD 44.30 | 23.10K |
| 2026-09-09 | TWD 45.00 | +0.45% | TWD 46.35 | TWD 46.35 | TWD 44.85 | 49.05K |
| 2026-09-08 | TWD 44.80 | 0.00% | TWD 44.80 | TWD 44.80 | TWD 44.10 | 20.00K |
| 2026-09-07 | TWD 44.80 | +0.56% | TWD 44.80 | TWD 44.80 | TWD 44.35 | 25.15K |
| 2026-09-04 | TWD 44.55 | +0.22% | TWD 44.40 | TWD 44.85 | TWD 44.40 | 33.10K |
| 2026-09-03 | TWD 44.45 | +0.57% | TWD 44.40 | TWD 44.50 | TWD 44.40 | 6.00K |
| 2026-09-02 | TWD 44.20 | 0.00% | TWD 44.10 | TWD 44.50 | TWD 44.10 | 18.00K |
| 2026-09-01 | TWD 44.20 | -0.79% | TWD 45.00 | TWD 45.00 | TWD 44.00 | 41.00K |
| 2026-08-31 | TWD 44.55 | -0.11% | TWD 44.55 | TWD 45.20 | TWD 44.50 | 47.00K |
| 2026-08-28 | TWD 44.60 | -0.22% | TWD 44.70 | TWD 44.70 | TWD 44.60 | 23.00K |
| 2026-08-27 | TWD 44.70 | -0.67% | TWD 44.80 | TWD 44.95 | TWD 44.70 | 10.00K |
| 2026-08-26 | TWD 45.00 | +0.45% | TWD 44.50 | TWD 45.00 | TWD 44.50 | 21.00K |
| 2026-08-25 | TWD 44.80 | 0.00% | TWD 44.80 | TWD 44.80 | TWD 44.80 | 5.00K |
| 2026-08-24 | TWD 44.80 | 0.00% | TWD 44.80 | TWD 44.95 | TWD 44.50 | 17.02K |
| 2026-08-21 | TWD 44.80 | -0.33% | TWD 44.80 | TWD 44.95 | TWD 44.70 | 14.00K |
| 2026-08-20 | TWD 44.95 | +1.12% | TWD 44.95 | TWD 44.95 | TWD 44.45 | 12.00K |
| 2026-08-19 | TWD 44.45 | +0.34% | TWD 44.30 | TWD 44.45 | TWD 44.05 | 38.00K |
| 2026-08-18 | TWD 44.30 | -1.77% | TWD 44.90 | TWD 44.90 | TWD 44.00 | 62.00K |
| 2026-08-17 | TWD 45.10 | -0.33% | TWD 45.05 | TWD 45.10 | TWD 44.00 | 89.30K |
| 2026-08-14 | TWD 45.25 | -0.11% | TWD 45.30 | TWD 45.45 | TWD 45.00 | 51.00K |
| 2026-08-13 | TWD 45.30 | -0.88% | TWD 45.50 | TWD 45.75 | TWD 45.30 | 24.00K |
| 2026-08-12 | TWD 45.70 | +0.55% | TWD 45.45 | TWD 45.70 | TWD 45.40 | 12.00K |
| 2026-08-11 | TWD 45.45 | 0.00% | TWD 45.85 | TWD 45.85 | TWD 45.45 | 5.00K |
| 2026-08-10 | TWD 45.45 | -0.11% | TWD 45.45 | TWD 45.50 | TWD 45.30 | 28.00K |
| 2026-08-07 | TWD 45.50 | -0.44% | TWD 45.90 | TWD 45.90 | TWD 45.50 | 26.01K |
| 2026-08-06 | TWD 45.70 | +0.44% | TWD 45.50 | TWD 45.70 | TWD 45.40 | 11.14K |
| 2026-08-05 | TWD 45.50 | -7.43% | TWD 45.90 | TWD 45.90 | TWD 45.15 | 113.04K |
| 2026-08-04 | TWD 49.15 | +1.34% | TWD 48.55 | TWD 49.50 | TWD 48.55 | 187.25K |
| 2026-08-03 | TWD 48.50 | -0.92% | TWD 49.25 | TWD 49.25 | TWD 48.40 | 77.12K |
| 2026-07-31 | TWD 48.95 | +1.24% | TWD 49.50 | TWD 49.50 | TWD 48.35 | 11.00K |
| 2026-07-30 | TWD 48.35 | -1.33% | TWD 49.00 | TWD 49.00 | TWD 48.25 | 21.00K |
| 2026-07-29 | TWD 49.00 | +0.10% | TWD 50.40 | TWD 50.40 | TWD 48.10 | 48.00K |
| 2026-07-28 | TWD 48.95 | -0.10% | TWD 48.95 | TWD 49.10 | TWD 48.05 | 19.00K |
| 2026-07-27 | TWD 49.00 | 0.00% | TWD 49.00 | TWD 49.00 | TWD 48.60 | 20.00K |
| 2026-07-24 | TWD 49.00 | 0.00% | TWD 49.10 | TWD 49.15 | TWD 48.70 | 20.00K |
| 2026-07-23 | TWD 49.00 | 0.00% | TWD 49.00 | TWD 49.00 | TWD 48.90 | 18.00K |
| 2026-07-22 | TWD 49.00 | -0.20% | TWD 49.10 | TWD 49.10 | TWD 48.90 | 17.01K |
| 2026-07-21 | TWD 49.10 | -0.20% | TWD 49.20 | TWD 49.50 | TWD 48.85 | 40.00K |
| 2026-07-20 | TWD 49.20 | +0.31% | TWD 49.80 | TWD 49.80 | TWD 48.35 | 26.00K |
| 2026-07-17 | TWD 49.05 | +0.10% | TWD 49.15 | TWD 49.15 | TWD 47.85 | 69.00K |
| 2026-07-16 | TWD 49.00 | -0.41% | TWD 49.20 | TWD 49.20 | TWD 48.40 | 20.00K |
| 2026-07-15 | TWD 49.20 | +0.41% | TWD 49.00 | TWD 49.20 | TWD 48.60 | 43.00K |
| 2026-07-14 | TWD 49.00 | +0.41% | TWD 49.40 | TWD 49.40 | TWD 47.90 | 53.00K |
| 2026-07-13 | TWD 48.80 | +1.24% | TWD 49.20 | TWD 49.20 | TWD 47.85 | 20.00K |
| 2026-07-10 | TWD 48.20 | 0.00% | TWD 48.20 | TWD 48.20 | TWD 48.20 | 0 |
| 2026-07-09 | TWD 48.20 | -0.82% | TWD 48.50 | TWD 49.00 | TWD 48.10 | 28.00K |
| 2026-07-08 | TWD 48.60 | -1.12% | TWD 49.15 | TWD 49.15 | TWD 48.55 | 17.01K |
| 2026-07-07 | TWD 49.15 | -0.71% | TWD 49.50 | TWD 49.50 | TWD 49.15 | 19.01K |
| 2026-07-06 | TWD 49.50 | +1.75% | TWD 48.60 | TWD 49.95 | TWD 48.50 | 72.00K |
| 2026-07-03 | TWD 48.65 | +0.31% | TWD 48.30 | TWD 49.30 | TWD 48.30 | 64.00K |
| 2026-07-02 | TWD 48.50 | +1.04% | TWD 48.00 | TWD 48.75 | TWD 47.90 | 60.00K |
| 2026-07-01 | TWD 48.00 | -0.10% | TWD 47.95 | TWD 48.25 | TWD 47.95 | 23.00K |
| 2026-06-30 | TWD 48.05 | -0.83% | TWD 48.00 | TWD 48.05 | TWD 47.90 | 24.00K |
| 2026-06-29 | TWD 48.45 | +0.83% | TWD 47.85 | TWD 48.45 | TWD 47.85 | 19.00K |
| 2026-06-26 | TWD 48.05 | -0.31% | TWD 48.00 | TWD 48.15 | TWD 47.50 | 27.00K |
| 2026-06-25 | TWD 48.20 | -0.92% | TWD 48.15 | TWD 48.45 | TWD 48.15 | 44.00K |
| 2026-06-24 | TWD 48.65 | -0.10% | TWD 48.65 | TWD 48.65 | TWD 48.65 | 1.03K |
| 2026-06-23 | TWD 48.70 | +0.83% | TWD 48.35 | TWD 48.70 | TWD 48.10 | 46.00K |
| 2026-06-22 | TWD 48.30 | -0.21% | TWD 48.00 | TWD 48.75 | TWD 47.70 | 90.00K |
| 2026-06-18 | TWD 48.40 | +0.31% | TWD 48.30 | TWD 48.60 | TWD 47.50 | 50.00K |
| 2026-06-17 | TWD 48.25 | +0.52% | TWD 47.90 | TWD 48.30 | TWD 47.50 | 28.00K |
| 2026-06-16 | TWD 48.00 | +1.05% | TWD 47.60 | TWD 48.30 | TWD 47.60 | 41.00K |
| 2026-06-15 | TWD 47.50 | +0.64% | TWD 47.55 | TWD 47.55 | TWD 47.10 | 33.00K |
| 2026-06-12 | TWD 47.20 | +0.43% | TWD 47.05 | TWD 47.60 | TWD 47.05 | 18.07K |
| 2026-06-11 | TWD 47.00 | 0.00% | TWD 47.00 | TWD 47.00 | TWD 46.00 | 77.00K |
| 2026-06-10 | TWD 47.00 | -0.11% | TWD 47.05 | TWD 47.20 | TWD 46.90 | 61.00K |
| 2026-06-09 | TWD 47.05 | -1.36% | TWD 46.60 | TWD 48.55 | TWD 46.60 | 101.10K |
| 2026-06-08 | TWD 47.70 | -2.65% | TWD 45.30 | TWD 48.65 | TWD 45.30 | 53.01K |
| 2026-06-05 | TWD 49.00 | -0.61% | TWD 49.30 | TWD 49.55 | TWD 48.85 | 43.00K |
| 2026-06-04 | TWD 49.30 | -0.30% | TWD 49.80 | TWD 49.80 | TWD 49.30 | 21.00K |
| 2026-06-03 | TWD 49.45 | +0.92% | TWD 49.00 | TWD 49.45 | TWD 48.90 | 33.10K |
| 2026-06-02 | TWD 49.00 | +1.03% | TWD 48.50 | TWD 49.90 | TWD 48.10 | 80.80K |
| 2026-06-01 | TWD 48.50 | -0.21% | TWD 48.60 | TWD 48.60 | TWD 48.05 | 64.13K |
| 2026-05-29 | TWD 48.60 | +0.31% | TWD 47.80 | TWD 48.95 | TWD 47.80 | 46.00K |
| 2026-05-28 | TWD 48.45 | +1.36% | TWD 47.80 | TWD 48.50 | TWD 47.80 | 28.03K |
| 2026-05-27 | TWD 47.80 | -2.45% | TWD 51.10 | TWD 51.10 | TWD 47.70 | 99.10K |
| 2026-05-26 | TWD 49.00 | +2.08% | TWD 48.00 | TWD 49.35 | TWD 48.00 | 80.03K |