Y-S Electronic Co., Ltd. 6418
TPEX · Taiwan · Electronic Technology
TWD 34.65+0.10 (+0.29%)
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 34.65 | +0.29% | TWD 34.10 | TWD 34.95 | TWD 34.05 | 36.00K |
| 2026-10-01 | TWD 34.55 | -0.29% | TWD 34.00 | TWD 34.60 | TWD 33.90 | 112.00K |
| 2026-09-30 | TWD 34.65 | +0.14% | TWD 34.50 | TWD 35.20 | TWD 34.50 | 81.00K |
| 2026-09-29 | TWD 34.60 | +0.14% | TWD 35.05 | TWD 35.05 | TWD 34.35 | 21.10K |
| 2026-09-24 | TWD 34.55 | -0.86% | TWD 34.50 | TWD 34.85 | TWD 34.50 | 21.00K |
| 2026-09-23 | TWD 34.85 | -0.71% | TWD 34.50 | TWD 35.30 | TWD 34.50 | 26.20K |
| 2026-09-22 | TWD 35.10 | -0.57% | TWD 35.40 | TWD 36.60 | TWD 34.75 | 59.00K |
| 2026-09-21 | TWD 35.30 | +2.17% | TWD 34.60 | TWD 35.80 | TWD 34.10 | 74.00K |
| 2026-09-18 | TWD 34.55 | +0.14% | TWD 34.55 | TWD 34.70 | TWD 34.50 | 40.00K |
| 2026-09-17 | TWD 34.50 | -0.58% | TWD 34.65 | TWD 34.90 | TWD 34.50 | 48.00K |
| 2026-09-16 | TWD 34.70 | 0.00% | TWD 33.95 | TWD 34.90 | TWD 33.95 | 58.00K |
| 2026-09-15 | TWD 34.70 | -1.70% | TWD 34.40 | TWD 35.20 | TWD 34.40 | 64.00K |
| 2026-09-14 | TWD 35.30 | +2.17% | TWD 34.55 | TWD 35.35 | TWD 34.50 | 108.00K |
| 2026-09-11 | TWD 34.55 | -1.57% | TWD 35.00 | TWD 35.00 | TWD 34.40 | 60.00K |
| 2026-09-10 | TWD 35.10 | +0.29% | TWD 36.10 | TWD 36.10 | TWD 34.90 | 152.00K |
| 2026-09-09 | TWD 35.00 | +1.45% | TWD 33.70 | TWD 35.20 | TWD 33.65 | 156.00K |
| 2026-09-08 | TWD 34.50 | -0.29% | TWD 35.75 | TWD 35.75 | TWD 34.05 | 91.42K |
| 2026-09-07 | TWD 34.60 | +4.06% | TWD 33.00 | TWD 35.50 | TWD 32.50 | 192.00K |
| 2026-09-04 | TWD 33.25 | -0.89% | TWD 34.00 | TWD 34.00 | TWD 33.10 | 71.00K |
| 2026-09-03 | TWD 33.55 | -5.09% | TWD 35.20 | TWD 35.20 | TWD 33.50 | 225.03K |
| 2026-09-02 | TWD 35.35 | -0.70% | TWD 35.80 | TWD 35.90 | TWD 34.75 | 103.01K |
| 2026-09-01 | TWD 35.60 | +3.64% | TWD 35.00 | TWD 36.60 | TWD 34.50 | 278.01K |
| 2026-08-31 | TWD 34.35 | -9.25% | TWD 37.10 | TWD 38.60 | TWD 34.20 | 463.07K |
| 2026-08-28 | TWD 37.85 | +1.88% | TWD 37.50 | TWD 39.45 | TWD 35.70 | 1.53M |
| 2026-08-27 | TWD 37.15 | +9.91% | TWD 34.10 | TWD 37.15 | TWD 33.30 | 632.00K |
| 2026-08-26 | TWD 33.80 | +2.42% | TWD 33.90 | TWD 33.90 | TWD 33.20 | 61.00K |
| 2026-08-25 | TWD 33.00 | +2.17% | TWD 32.55 | TWD 33.75 | TWD 32.00 | 108.00K |
| 2026-08-24 | TWD 32.30 | -2.56% | TWD 34.10 | TWD 34.10 | TWD 32.20 | 72.00K |
| 2026-08-21 | TWD 33.15 | +0.45% | TWD 33.65 | TWD 33.65 | TWD 32.50 | 58.00K |
| 2026-08-20 | TWD 33.00 | +2.33% | TWD 32.95 | TWD 33.05 | TWD 32.30 | 55.00K |
| 2026-08-19 | TWD 32.25 | +0.78% | TWD 32.60 | TWD 32.70 | TWD 32.10 | 36.00K |
| 2026-08-18 | TWD 32.00 | -0.47% | TWD 32.35 | TWD 32.85 | TWD 31.90 | 96.00K |
| 2026-08-17 | TWD 32.15 | +3.21% | TWD 31.45 | TWD 32.15 | TWD 31.35 | 49.50K |
| 2026-08-14 | TWD 31.15 | +1.30% | TWD 30.80 | TWD 31.75 | TWD 30.80 | 88.00K |
| 2026-08-13 | TWD 30.75 | -5.67% | TWD 32.60 | TWD 32.60 | TWD 30.10 | 117.02K |
| 2026-08-12 | TWD 32.60 | -0.31% | TWD 33.10 | TWD 33.10 | TWD 32.25 | 23.00K |
| 2026-08-11 | TWD 32.70 | -3.40% | TWD 33.20 | TWD 33.20 | TWD 32.05 | 56.05K |
| 2026-08-10 | TWD 33.85 | +5.62% | TWD 31.25 | TWD 34.85 | TWD 31.25 | 201.00K |
| 2026-08-07 | TWD 32.05 | +0.63% | TWD 33.35 | TWD 33.35 | TWD 32.05 | 89.00K |
| 2026-08-06 | TWD 31.85 | -0.62% | TWD 34.30 | TWD 34.30 | TWD 30.65 | 62.00K |
| 2026-08-05 | TWD 32.05 | +0.16% | TWD 31.50 | TWD 32.30 | TWD 30.95 | 136.42K |
| 2026-08-04 | TWD 32.00 | +6.67% | TWD 30.30 | TWD 32.15 | TWD 30.00 | 69.00K |
| 2026-08-03 | TWD 30.00 | +3.09% | TWD 30.00 | TWD 30.10 | TWD 29.60 | 43.00K |
| 2026-07-31 | TWD 29.10 | +3.93% | TWD 28.05 | TWD 29.50 | TWD 28.05 | 80.00K |
| 2026-07-30 | TWD 28.00 | -5.08% | TWD 29.50 | TWD 30.00 | TWD 28.00 | 115.00K |
| 2026-07-29 | TWD 29.50 | -6.50% | TWD 31.15 | TWD 31.15 | TWD 28.75 | 209.00K |
| 2026-07-28 | TWD 31.55 | -0.32% | TWD 30.70 | TWD 32.90 | TWD 30.70 | 113.00K |
| 2026-07-27 | TWD 31.65 | +3.26% | TWD 30.70 | TWD 31.75 | TWD 30.70 | 55.02K |
| 2026-07-24 | TWD 30.65 | +1.66% | TWD 30.15 | TWD 30.80 | TWD 30.15 | 57.00K |
| 2026-07-23 | TWD 30.15 | -0.17% | TWD 29.70 | TWD 30.20 | TWD 29.70 | 42.00K |
| 2026-07-22 | TWD 30.20 | -0.17% | TWD 30.25 | TWD 30.50 | TWD 30.10 | 52.00K |
| 2026-07-21 | TWD 30.25 | +3.60% | TWD 29.30 | TWD 30.30 | TWD 29.25 | 21.00K |
| 2026-07-20 | TWD 29.20 | +0.34% | TWD 28.20 | TWD 29.80 | TWD 28.20 | 68.00K |
| 2026-07-17 | TWD 29.10 | -8.63% | TWD 31.80 | TWD 31.80 | TWD 28.70 | 291.00K |
| 2026-07-16 | TWD 31.85 | -3.48% | TWD 33.05 | TWD 33.05 | TWD 31.70 | 41.03K |
| 2026-07-15 | TWD 33.00 | +4.43% | TWD 33.50 | TWD 33.50 | TWD 31.60 | 55.02K |
| 2026-07-14 | TWD 31.60 | -2.77% | TWD 31.80 | TWD 31.80 | TWD 30.45 | 106.00K |
| 2026-07-13 | TWD 32.50 | -2.84% | TWD 33.75 | TWD 33.75 | TWD 32.40 | 86.00K |
| 2026-07-10 | TWD 33.45 | 0.00% | TWD 33.45 | TWD 33.45 | TWD 33.45 | 0 |
| 2026-07-09 | TWD 33.45 | +1.67% | TWD 32.55 | TWD 33.75 | TWD 32.55 | 60.05K |
| 2026-07-08 | TWD 32.90 | -3.24% | TWD 33.90 | TWD 34.00 | TWD 32.65 | 71.03K |
| 2026-07-07 | TWD 34.00 | -1.88% | TWD 36.40 | TWD 36.40 | TWD 33.70 | 166.00K |
| 2026-07-06 | TWD 34.65 | +0.58% | TWD 34.50 | TWD 35.95 | TWD 34.50 | 288.00K |
| 2026-07-03 | TWD 34.45 | +4.39% | TWD 33.00 | TWD 35.00 | TWD 32.50 | 257.05K |
| 2026-07-02 | TWD 33.00 | +6.11% | TWD 31.10 | TWD 33.00 | TWD 30.80 | 196.05K |
| 2026-07-01 | TWD 31.10 | +0.32% | TWD 31.00 | TWD 31.80 | TWD 30.90 | 92.00K |
| 2026-06-30 | TWD 31.00 | +1.81% | TWD 31.60 | TWD 31.60 | TWD 30.65 | 45.10K |
| 2026-06-29 | TWD 30.45 | +1.16% | TWD 30.60 | TWD 30.90 | TWD 30.00 | 88.00K |
| 2026-06-26 | TWD 30.10 | -3.06% | TWD 30.10 | TWD 30.65 | TWD 30.05 | 120.00K |
| 2026-06-25 | TWD 31.05 | -0.48% | TWD 30.55 | TWD 31.05 | TWD 30.55 | 43.00K |
| 2026-06-24 | TWD 31.20 | +1.13% | TWD 30.50 | TWD 31.75 | TWD 30.00 | 89.00K |
| 2026-06-23 | TWD 30.85 | -3.89% | TWD 32.10 | TWD 32.10 | TWD 30.85 | 161.00K |
| 2026-06-22 | TWD 32.10 | +1.42% | TWD 31.65 | TWD 32.50 | TWD 31.65 | 123.00K |
| 2026-06-18 | TWD 31.65 | -0.16% | TWD 31.05 | TWD 32.15 | TWD 31.05 | 97.03K |
| 2026-06-17 | TWD 31.70 | -3.06% | TWD 32.60 | TWD 32.90 | TWD 31.50 | 161.03K |
| 2026-06-16 | TWD 32.70 | +0.15% | TWD 33.75 | TWD 34.25 | TWD 32.55 | 140.05K |
| 2026-06-15 | TWD 32.65 | +2.03% | TWD 32.70 | TWD 33.95 | TWD 32.00 | 200.01K |
| 2026-06-12 | TWD 32.00 | +0.47% | TWD 32.20 | TWD 33.00 | TWD 31.45 | 204.00K |
| 2026-06-11 | TWD 31.85 | +2.58% | TWD 31.05 | TWD 32.25 | TWD 30.65 | 151.03K |
| 2026-06-10 | TWD 31.05 | -3.12% | TWD 32.10 | TWD 33.90 | TWD 31.05 | 215.03K |
| 2026-06-09 | TWD 32.05 | 0.00% | TWD 32.10 | TWD 33.00 | TWD 31.80 | 156.00K |
| 2026-06-08 | TWD 32.05 | -6.42% | TWD 32.05 | TWD 32.95 | TWD 31.20 | 188.02K |
| 2026-06-05 | TWD 34.25 | -0.72% | TWD 36.00 | TWD 37.80 | TWD 34.20 | 966.54K |
| 2026-06-04 | TWD 34.50 | +9.87% | TWD 31.40 | TWD 34.50 | TWD 31.25 | 501.00K |
| 2026-06-03 | TWD 31.40 | +2.28% | TWD 30.85 | TWD 31.45 | TWD 30.75 | 247.00K |
| 2026-06-02 | TWD 30.70 | +2.68% | TWD 30.55 | TWD 31.20 | TWD 29.90 | 184.05K |
| 2026-06-01 | TWD 29.90 | +1.18% | TWD 29.55 | TWD 31.50 | TWD 29.55 | 202.00K |
| 2026-05-29 | TWD 29.55 | -2.15% | TWD 31.05 | TWD 31.05 | TWD 29.50 | 173.00K |
| 2026-05-28 | TWD 30.20 | +1.51% | TWD 29.75 | TWD 30.25 | TWD 29.75 | 132.00K |
| 2026-05-27 | TWD 29.75 | -0.34% | TWD 30.35 | TWD 31.00 | TWD 29.75 | 143.00K |