YOOSONN Entertainment Co., Ltd. 6583
TPEX · Taiwan · Consumer Services
TWD 11.050.00 (0.00%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 11.05 | 0.00% | TWD 11.05 | TWD 11.05 | TWD 11.05 | 0 |
| 2026-09-30 | TWD 11.05 | 0.00% | TWD 11.05 | TWD 11.05 | TWD 11.05 | 0 |
| 2026-09-29 | TWD 11.05 | 0.00% | TWD 11.05 | TWD 11.05 | TWD 11.05 | 0 |
| 2026-09-24 | TWD 11.05 | 0.00% | TWD 11.55 | TWD 11.55 | TWD 11.05 | 201 |
| 2026-09-23 | TWD 11.05 | 0.00% | TWD 11.05 | TWD 11.05 | TWD 11.05 | 0 |
| 2026-09-22 | TWD 11.05 | 0.00% | TWD 11.05 | TWD 11.05 | TWD 11.05 | 0 |
| 2026-09-21 | TWD 11.05 | 0.00% | TWD 11.05 | TWD 11.05 | TWD 11.05 | 350 |
| 2026-09-18 | TWD 11.05 | 0.00% | TWD 11.05 | TWD 11.05 | TWD 11.05 | 0 |
| 2026-09-17 | TWD 11.05 | 0.00% | TWD 11.05 | TWD 11.05 | TWD 11.05 | 0 |
| 2026-09-16 | TWD 11.05 | 0.00% | TWD 11.05 | TWD 11.05 | TWD 11.05 | 0 |
| 2026-09-15 | TWD 11.05 | 0.00% | TWD 11.05 | TWD 11.05 | TWD 11.05 | 0 |
| 2026-09-14 | TWD 11.05 | 0.00% | TWD 11.05 | TWD 11.05 | TWD 11.05 | 0 |
| 2026-09-11 | TWD 11.05 | 0.00% | TWD 11.05 | TWD 11.05 | TWD 11.05 | 0 |
| 2026-09-10 | TWD 11.05 | 0.00% | TWD 11.05 | TWD 11.05 | TWD 11.05 | 0 |
| 2026-09-09 | TWD 11.05 | -4.33% | TWD 11.05 | TWD 11.05 | TWD 11.05 | 1 |
| 2026-09-08 | TWD 11.55 | +2.67% | TWD 11.55 | TWD 11.55 | TWD 11.55 | 1 |
| 2026-09-07 | TWD 11.25 | 0.00% | TWD 11.25 | TWD 11.25 | TWD 11.25 | 0 |
| 2026-09-04 | TWD 11.25 | 0.00% | TWD 11.25 | TWD 11.25 | TWD 11.25 | 0 |
| 2026-09-03 | TWD 11.25 | -3.02% | TWD 11.60 | TWD 11.60 | TWD 11.25 | 15.00K |
| 2026-09-02 | TWD 11.60 | 0.00% | TWD 11.60 | TWD 11.60 | TWD 11.60 | 0 |
| 2026-09-01 | TWD 11.60 | 0.00% | TWD 11.60 | TWD 11.60 | TWD 11.60 | 3.00K |
| 2026-08-31 | TWD 11.60 | 0.00% | TWD 11.60 | TWD 11.60 | TWD 11.60 | 0 |
| 2026-08-28 | TWD 11.60 | -2.11% | TWD 11.60 | TWD 11.75 | TWD 11.60 | 11.00K |
| 2026-08-27 | TWD 11.85 | 0.00% | TWD 11.85 | TWD 11.85 | TWD 11.85 | 0 |
| 2026-08-26 | TWD 11.85 | 0.00% | TWD 11.85 | TWD 11.85 | TWD 11.85 | 0 |
| 2026-08-25 | TWD 11.85 | 0.00% | TWD 11.85 | TWD 11.85 | TWD 11.85 | 0 |
| 2026-08-24 | TWD 11.85 | 0.00% | TWD 11.85 | TWD 11.85 | TWD 11.85 | 0 |
| 2026-08-21 | TWD 11.85 | 0.00% | TWD 11.85 | TWD 11.85 | TWD 11.85 | 10 |
| 2026-08-20 | TWD 11.85 | 0.00% | TWD 11.85 | TWD 11.85 | TWD 11.85 | 0 |
| 2026-08-19 | TWD 11.85 | 0.00% | TWD 11.85 | TWD 11.85 | TWD 11.85 | 0 |
| 2026-08-18 | TWD 11.85 | 0.00% | TWD 11.85 | TWD 11.85 | TWD 11.85 | 0 |
| 2026-08-17 | TWD 11.85 | +4.41% | TWD 11.85 | TWD 11.85 | TWD 11.85 | 50 |
| 2026-08-14 | TWD 11.35 | 0.00% | TWD 11.35 | TWD 11.35 | TWD 11.35 | 0 |
| 2026-08-13 | TWD 11.35 | 0.00% | TWD 11.35 | TWD 11.35 | TWD 11.35 | 1.00K |
| 2026-08-12 | TWD 11.35 | 0.00% | TWD 11.35 | TWD 11.35 | TWD 11.35 | 0 |
| 2026-08-11 | TWD 11.35 | 0.00% | TWD 11.35 | TWD 11.35 | TWD 11.35 | 0 |
| 2026-08-10 | TWD 11.35 | 0.00% | TWD 11.35 | TWD 11.35 | TWD 11.35 | 0 |
| 2026-08-07 | TWD 11.35 | -1.30% | TWD 11.35 | TWD 11.35 | TWD 11.35 | 1.00K |
| 2026-08-06 | TWD 11.50 | 0.00% | TWD 11.50 | TWD 11.50 | TWD 11.50 | 0 |
| 2026-08-05 | TWD 11.50 | +1.77% | TWD 11.60 | TWD 11.60 | TWD 11.50 | 10.00K |
| 2026-08-04 | TWD 11.30 | -0.44% | TWD 11.30 | TWD 11.30 | TWD 11.30 | 3.00K |
| 2026-08-03 | TWD 11.35 | 0.00% | TWD 11.35 | TWD 11.35 | TWD 11.35 | 0 |
| 2026-07-31 | TWD 11.35 | -0.87% | TWD 11.15 | TWD 11.35 | TWD 11.15 | 10.00K |
| 2026-07-30 | TWD 11.45 | -1.29% | TWD 11.40 | TWD 11.45 | TWD 11.40 | 10.00K |
| 2026-07-29 | TWD 11.60 | -0.85% | TWD 11.85 | TWD 11.85 | TWD 11.40 | 43.90K |
| 2026-07-28 | TWD 11.70 | -0.43% | TWD 11.90 | TWD 11.90 | TWD 11.60 | 21.40K |
| 2026-07-27 | TWD 11.75 | 0.00% | TWD 11.75 | TWD 11.75 | TWD 11.75 | 0 |
| 2026-07-24 | TWD 11.75 | -1.26% | TWD 11.75 | TWD 11.75 | TWD 11.75 | 1.00K |
| 2026-07-23 | TWD 11.90 | 0.00% | TWD 11.90 | TWD 11.90 | TWD 11.90 | 0 |
| 2026-07-22 | TWD 11.90 | +0.85% | TWD 11.85 | TWD 11.90 | TWD 11.85 | 10.00K |
| 2026-07-21 | TWD 11.80 | 0.00% | TWD 11.80 | TWD 11.80 | TWD 11.80 | 0 |
| 2026-07-20 | TWD 11.80 | -0.42% | TWD 11.85 | TWD 11.90 | TWD 11.80 | 12.00K |
| 2026-07-17 | TWD 11.85 | 0.00% | TWD 11.85 | TWD 11.85 | TWD 11.85 | 5.00K |
| 2026-07-16 | TWD 11.85 | 0.00% | TWD 11.85 | TWD 11.85 | TWD 11.85 | 0 |
| 2026-07-15 | TWD 11.85 | +0.42% | TWD 11.85 | TWD 11.85 | TWD 11.85 | 1.00K |
| 2026-07-14 | TWD 11.80 | -0.42% | TWD 11.80 | TWD 11.80 | TWD 11.80 | 1.00K |
| 2026-07-13 | TWD 11.85 | 0.00% | TWD 11.85 | TWD 11.85 | TWD 11.85 | 0 |
| 2026-07-10 | TWD 11.85 | 0.00% | TWD 11.85 | TWD 11.85 | TWD 11.85 | 0 |
| 2026-07-09 | TWD 11.85 | 0.00% | TWD 11.85 | TWD 11.85 | TWD 11.80 | 20.00K |
| 2026-07-08 | TWD 11.85 | -0.84% | TWD 11.75 | TWD 12.25 | TWD 11.65 | 25.90K |
| 2026-07-07 | TWD 11.95 | -4.02% | TWD 12.45 | TWD 12.50 | TWD 11.75 | 24.02K |
| 2026-07-06 | TWD 12.45 | 0.00% | TWD 12.45 | TWD 12.45 | TWD 12.45 | 0 |
| 2026-07-03 | TWD 12.45 | -4.96% | TWD 12.75 | TWD 12.85 | TWD 12.45 | 22.02K |
| 2026-07-02 | TWD 13.10 | -3.68% | TWD 13.70 | TWD 13.70 | TWD 12.75 | 18.02K |
| 2026-07-01 | TWD 13.60 | +0.74% | TWD 13.60 | TWD 14.30 | TWD 13.60 | 44.83K |
| 2026-06-30 | TWD 13.50 | +10.66% | TWD 12.20 | TWD 13.50 | TWD 12.20 | 86.91K |
| 2026-06-29 | TWD 12.20 | 0.00% | TWD 12.20 | TWD 12.20 | TWD 12.20 | 1 |
| 2026-06-26 | TWD 12.20 | +3.39% | TWD 11.75 | TWD 12.20 | TWD 11.75 | 11.10K |
| 2026-06-25 | TWD 11.80 | -0.42% | TWD 11.80 | TWD 11.80 | TWD 11.80 | 4.00K |
| 2026-06-24 | TWD 11.85 | 0.00% | TWD 11.85 | TWD 11.85 | TWD 11.85 | 0 |
| 2026-06-23 | TWD 11.85 | -1.25% | TWD 12.00 | TWD 12.00 | TWD 11.60 | 18.47K |
| 2026-06-22 | TWD 12.00 | -3.61% | TWD 12.45 | TWD 12.45 | TWD 11.85 | 12.13K |
| 2026-06-18 | TWD 12.45 | 0.00% | TWD 12.00 | TWD 12.45 | TWD 12.00 | 1.05K |
| 2026-06-17 | TWD 12.45 | 0.00% | TWD 12.45 | TWD 12.45 | TWD 12.00 | 2.58K |
| 2026-06-16 | TWD 12.45 | -0.40% | TWD 12.50 | TWD 12.50 | TWD 12.45 | 1.66K |
| 2026-06-15 | TWD 12.50 | 0.00% | TWD 12.50 | TWD 12.50 | TWD 12.45 | 11.10K |
| 2026-06-12 | TWD 12.50 | +3.73% | TWD 12.45 | TWD 12.50 | TWD 12.05 | 19.00K |
| 2026-06-11 | TWD 12.05 | +1.26% | TWD 12.05 | TWD 12.05 | TWD 12.05 | 1.09K |
| 2026-06-10 | TWD 11.90 | 0.00% | TWD 11.90 | TWD 11.90 | TWD 11.90 | 0 |
| 2026-06-09 | TWD 11.90 | 0.00% | TWD 11.90 | TWD 11.90 | TWD 11.90 | 5.00K |
| 2026-06-08 | TWD 11.90 | 0.00% | TWD 11.80 | TWD 11.90 | TWD 11.80 | 8.20K |
| 2026-06-05 | TWD 11.90 | +1.28% | TWD 11.85 | TWD 12.30 | TWD 11.85 | 3.32K |
| 2026-06-04 | TWD 11.75 | -1.26% | TWD 11.75 | TWD 11.75 | TWD 11.75 | 1.00K |
| 2026-06-03 | TWD 11.90 | +0.85% | TWD 11.80 | TWD 11.90 | TWD 11.80 | 2.20K |
| 2026-06-02 | TWD 11.80 | -0.84% | TWD 11.80 | TWD 11.80 | TWD 11.80 | 423 |
| 2026-06-01 | TWD 11.90 | 0.00% | TWD 11.80 | TWD 11.90 | TWD 11.80 | 9.00K |
| 2026-05-29 | TWD 11.90 | +1.28% | TWD 11.55 | TWD 11.90 | TWD 11.55 | 51 |
| 2026-05-28 | TWD 11.75 | -1.26% | TWD 11.75 | TWD 11.90 | TWD 11.75 | 14.00K |
| 2026-05-27 | TWD 11.90 | -1.65% | TWD 12.10 | TWD 12.10 | TWD 11.85 | 15.50K |
| 2026-05-26 | TWD 12.10 | -1.22% | TWD 12.35 | TWD 12.35 | TWD 11.85 | 15.00K |