Yen Sun Technology Corp. 6275
TPEX · Taiwan · Consumer Durables
TWD 47.85+0.40 (+0.84%)
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 47.85 | +0.84% | TWD 47.30 | TWD 48.00 | TWD 47.15 | 324.07K |
| 2026-10-01 | TWD 47.45 | +0.64% | TWD 47.40 | TWD 47.85 | TWD 47.25 | 226.00K |
| 2026-09-30 | TWD 47.15 | +1.29% | TWD 47.35 | TWD 47.45 | TWD 46.90 | 216.00K |
| 2026-09-29 | TWD 46.55 | +1.42% | TWD 46.00 | TWD 47.45 | TWD 46.00 | 251.00K |
| 2026-09-24 | TWD 45.90 | +0.44% | TWD 45.80 | TWD 46.00 | TWD 45.65 | 75.00K |
| 2026-09-23 | TWD 45.70 | +0.55% | TWD 45.65 | TWD 46.15 | TWD 45.65 | 119.00K |
| 2026-09-22 | TWD 45.45 | -1.20% | TWD 46.10 | TWD 46.50 | TWD 45.45 | 139.00K |
| 2026-09-21 | TWD 46.00 | +2.00% | TWD 45.10 | TWD 46.00 | TWD 45.00 | 170.29K |
| 2026-09-18 | TWD 45.10 | -0.11% | TWD 45.15 | TWD 45.50 | TWD 44.85 | 128.00K |
| 2026-09-17 | TWD 45.15 | +0.67% | TWD 44.95 | TWD 45.45 | TWD 44.90 | 124.00K |
| 2026-09-16 | TWD 44.85 | +0.11% | TWD 44.55 | TWD 45.10 | TWD 44.55 | 77.07K |
| 2026-09-15 | TWD 44.80 | -1.10% | TWD 45.00 | TWD 45.30 | TWD 44.75 | 94.01K |
| 2026-09-14 | TWD 45.30 | +0.33% | TWD 45.55 | TWD 45.55 | TWD 44.95 | 108.01K |
| 2026-09-11 | TWD 45.15 | -0.77% | TWD 45.40 | TWD 45.45 | TWD 44.85 | 102.50K |
| 2026-09-10 | TWD 45.50 | -0.22% | TWD 45.10 | TWD 45.65 | TWD 45.10 | 83.00K |
| 2026-09-09 | TWD 45.60 | +0.44% | TWD 45.60 | TWD 45.65 | TWD 45.10 | 126.01K |
| 2026-09-08 | TWD 45.40 | -1.84% | TWD 46.00 | TWD 46.00 | TWD 45.40 | 193.01K |
| 2026-09-07 | TWD 46.25 | -3.95% | TWD 47.70 | TWD 47.70 | TWD 46.25 | 508.04K |
| 2026-09-04 | TWD 48.15 | +6.88% | TWD 45.15 | TWD 48.90 | TWD 45.00 | 1.51M |
| 2026-09-03 | TWD 45.05 | -1.85% | TWD 46.35 | TWD 46.35 | TWD 45.05 | 155.02K |
| 2026-09-02 | TWD 45.90 | -0.33% | TWD 46.05 | TWD 46.45 | TWD 45.80 | 140.08K |
| 2026-09-01 | TWD 46.05 | -0.54% | TWD 46.50 | TWD 46.55 | TWD 46.00 | 193.09K |
| 2026-08-31 | TWD 46.30 | +1.31% | TWD 45.65 | TWD 47.20 | TWD 45.00 | 450.05K |
| 2026-08-28 | TWD 45.70 | -1.51% | TWD 46.40 | TWD 46.40 | TWD 45.50 | 278.00K |
| 2026-08-27 | TWD 46.40 | +3.80% | TWD 44.95 | TWD 47.10 | TWD 44.80 | 1.12M |
| 2026-08-26 | TWD 44.70 | +0.79% | TWD 44.45 | TWD 44.85 | TWD 44.35 | 93.79K |
| 2026-08-25 | TWD 44.35 | -1.11% | TWD 45.40 | TWD 45.40 | TWD 44.00 | 179.00K |
| 2026-08-24 | TWD 44.85 | +2.40% | TWD 43.80 | TWD 45.35 | TWD 43.80 | 353.01K |
| 2026-08-21 | TWD 43.80 | -0.90% | TWD 44.20 | TWD 44.45 | TWD 43.65 | 134.15K |
| 2026-08-20 | TWD 44.20 | -2.10% | TWD 45.15 | TWD 45.15 | TWD 44.20 | 240.00K |
| 2026-08-19 | TWD 45.15 | +2.85% | TWD 44.20 | TWD 46.00 | TWD 44.00 | 864.00K |
| 2026-08-18 | TWD 43.90 | +1.62% | TWD 43.25 | TWD 44.10 | TWD 43.20 | 174.00K |
| 2026-08-17 | TWD 43.20 | -1.03% | TWD 43.10 | TWD 43.65 | TWD 43.10 | 101.00K |
| 2026-08-14 | TWD 43.65 | -1.24% | TWD 44.35 | TWD 44.35 | TWD 43.30 | 147.10K |
| 2026-08-13 | TWD 44.20 | -0.90% | TWD 44.65 | TWD 44.95 | TWD 43.90 | 231.00K |
| 2026-08-12 | TWD 44.60 | +1.83% | TWD 44.25 | TWD 45.50 | TWD 43.80 | 523.00K |
| 2026-08-11 | TWD 43.80 | -1.24% | TWD 43.70 | TWD 44.45 | TWD 43.70 | 169.00K |
| 2026-08-10 | TWD 44.35 | +0.34% | TWD 44.55 | TWD 44.65 | TWD 44.20 | 116.00K |
| 2026-08-07 | TWD 44.20 | -2.32% | TWD 45.80 | TWD 45.80 | TWD 44.10 | 248.19K |
| 2026-08-06 | TWD 45.25 | +4.75% | TWD 43.45 | TWD 46.45 | TWD 42.80 | 634.10K |
| 2026-08-05 | TWD 43.20 | +0.47% | TWD 43.30 | TWD 43.60 | TWD 43.05 | 125.05K |
| 2026-08-04 | TWD 43.00 | +2.38% | TWD 42.75 | TWD 43.00 | TWD 42.00 | 141.17K |
| 2026-08-03 | TWD 42.00 | +1.08% | TWD 42.05 | TWD 42.50 | TWD 41.55 | 97.00K |
| 2026-07-31 | TWD 41.55 | +2.85% | TWD 41.50 | TWD 41.80 | TWD 41.10 | 138.00K |
| 2026-07-30 | TWD 40.40 | +0.75% | TWD 40.05 | TWD 41.30 | TWD 39.90 | 160.00K |
| 2026-07-29 | TWD 40.10 | -3.61% | TWD 41.50 | TWD 41.90 | TWD 39.50 | 416.00K |
| 2026-07-28 | TWD 41.60 | -3.70% | TWD 42.35 | TWD 42.40 | TWD 41.60 | 242.00K |
| 2026-07-27 | TWD 43.20 | -0.92% | TWD 43.60 | TWD 43.65 | TWD 42.60 | 200.06K |
| 2026-07-24 | TWD 43.60 | -1.69% | TWD 44.60 | TWD 44.60 | TWD 43.30 | 142.00K |
| 2026-07-23 | TWD 44.35 | +0.80% | TWD 44.50 | TWD 44.60 | TWD 43.95 | 175.10K |
| 2026-07-22 | TWD 44.00 | -1.57% | TWD 43.15 | TWD 44.50 | TWD 43.15 | 278.03K |
| 2026-07-21 | TWD 44.70 | +0.90% | TWD 44.70 | TWD 45.25 | TWD 44.70 | 377.03K |
| 2026-07-20 | TWD 44.30 | -1.99% | TWD 45.30 | TWD 45.80 | TWD 43.50 | 583.61K |
| 2026-07-17 | TWD 45.20 | -4.24% | TWD 47.20 | TWD 47.20 | TWD 45.15 | 541.00K |
| 2026-07-16 | TWD 47.20 | -1.05% | TWD 47.25 | TWD 48.15 | TWD 47.00 | 149.07K |
| 2026-07-15 | TWD 47.70 | +1.06% | TWD 47.20 | TWD 47.75 | TWD 47.20 | 166.10K |
| 2026-07-14 | TWD 47.20 | -1.26% | TWD 48.20 | TWD 48.20 | TWD 46.15 | 362.00K |
| 2026-07-13 | TWD 47.80 | -0.62% | TWD 48.50 | TWD 48.65 | TWD 47.30 | 369.04K |
| 2026-07-10 | TWD 48.10 | 0.00% | TWD 48.10 | TWD 48.10 | TWD 48.10 | 0 |
| 2026-07-09 | TWD 48.10 | -1.03% | TWD 48.60 | TWD 48.60 | TWD 48.00 | 236.52K |
| 2026-07-08 | TWD 48.60 | -0.41% | TWD 48.50 | TWD 49.10 | TWD 48.00 | 214.01K |
| 2026-07-07 | TWD 48.80 | -2.98% | TWD 50.50 | TWD 50.50 | TWD 48.50 | 371.10K |
| 2026-07-06 | TWD 50.30 | +0.20% | TWD 50.90 | TWD 51.70 | TWD 50.20 | 514.10K |
| 2026-07-03 | TWD 50.20 | +1.93% | TWD 49.50 | TWD 50.40 | TWD 49.25 | 459.00K |
| 2026-07-02 | TWD 49.25 | +0.51% | TWD 49.00 | TWD 49.80 | TWD 48.60 | 173.05K |
| 2026-07-01 | TWD 49.00 | -1.31% | TWD 49.80 | TWD 49.80 | TWD 48.65 | 345.00K |
| 2026-06-30 | TWD 49.65 | +2.06% | TWD 49.60 | TWD 50.80 | TWD 49.10 | 493.00K |
| 2026-06-29 | TWD 48.65 | +2.31% | TWD 47.55 | TWD 50.50 | TWD 47.55 | 446.90K |
| 2026-06-26 | TWD 47.55 | -4.90% | TWD 50.60 | TWD 50.60 | TWD 47.50 | 1.07M |
| 2026-06-25 | TWD 50.00 | -4.40% | TWD 52.40 | TWD 52.60 | TWD 50.00 | 952.20K |
| 2026-06-24 | TWD 52.30 | -1.32% | TWD 53.10 | TWD 53.70 | TWD 52.20 | 1.92M |
| 2026-06-23 | TWD 53.00 | +3.11% | TWD 53.00 | TWD 54.90 | TWD 51.80 | 5.93M |
| 2026-06-22 | TWD 51.40 | +8.67% | TWD 47.70 | TWD 52.00 | TWD 47.25 | 2.33M |
| 2026-06-18 | TWD 47.30 | +0.32% | TWD 47.20 | TWD 47.50 | TWD 47.20 | 255.04K |
| 2026-06-17 | TWD 47.15 | +0.11% | TWD 47.00 | TWD 47.25 | TWD 46.75 | 196.00K |
| 2026-06-16 | TWD 47.10 | -1.05% | TWD 48.00 | TWD 48.00 | TWD 47.05 | 244.00K |
| 2026-06-15 | TWD 47.60 | +0.42% | TWD 48.00 | TWD 48.15 | TWD 47.50 | 274.10K |
| 2026-06-12 | TWD 47.40 | +1.17% | TWD 47.90 | TWD 47.90 | TWD 47.20 | 220.22K |
| 2026-06-11 | TWD 46.85 | -0.32% | TWD 47.00 | TWD 47.45 | TWD 46.00 | 376.00K |
| 2026-06-10 | TWD 47.00 | -2.89% | TWD 47.90 | TWD 48.45 | TWD 47.00 | 540.10K |
| 2026-06-09 | TWD 48.40 | -0.31% | TWD 48.50 | TWD 49.00 | TWD 48.20 | 546.15K |
| 2026-06-08 | TWD 48.55 | -3.09% | TWD 45.15 | TWD 48.55 | TWD 45.15 | 560.00K |
| 2026-06-05 | TWD 50.10 | -2.34% | TWD 51.10 | TWD 51.10 | TWD 49.50 | 671.00K |
| 2026-06-04 | TWD 51.30 | -1.91% | TWD 52.00 | TWD 52.00 | TWD 51.00 | 445.00K |
| 2026-06-03 | TWD 52.30 | +0.97% | TWD 52.20 | TWD 52.70 | TWD 51.20 | 789.05K |
| 2026-06-02 | TWD 51.80 | -2.81% | TWD 52.60 | TWD 52.60 | TWD 51.00 | 1.32M |
| 2026-06-01 | TWD 53.30 | +8.33% | TWD 50.00 | TWD 54.10 | TWD 49.75 | 4.01M |
| 2026-05-29 | TWD 49.20 | +2.61% | TWD 48.40 | TWD 49.55 | TWD 47.75 | 905.10K |
| 2026-05-28 | TWD 47.95 | +0.31% | TWD 47.85 | TWD 48.50 | TWD 47.65 | 536.01K |
| 2026-05-27 | TWD 47.80 | -0.10% | TWD 48.20 | TWD 48.20 | TWD 47.35 | 534.00K |