Ye Siang Enterprise Co., Ltd. 7909
TPEX · Taiwan · Producer Manufacturing
TWD 704.00+2.00 (+0.28%)
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 700.00 | -0.14% | TWD 705.00 | TWD 705.00 | TWD 697.00 | 64.42K |
| 2026-09-30 | TWD 701.00 | -2.77% | TWD 730.00 | TWD 730.00 | TWD 696.00 | 219.38K |
| 2026-09-29 | TWD 721.00 | +6.19% | TWD 673.00 | TWD 723.00 | TWD 673.00 | 292.41K |
| 2026-09-24 | TWD 679.00 | +5.93% | TWD 642.00 | TWD 683.00 | TWD 642.00 | 222.69K |
| 2026-09-23 | TWD 641.00 | +0.47% | TWD 641.00 | TWD 647.00 | TWD 636.00 | 112.87K |
| 2026-09-22 | TWD 638.00 | +0.79% | TWD 635.00 | TWD 650.00 | TWD 629.00 | 146.72K |
| 2026-09-21 | TWD 633.00 | +1.61% | TWD 625.00 | TWD 634.00 | TWD 622.00 | 98.45K |
| 2026-09-18 | TWD 623.00 | +0.32% | TWD 613.00 | TWD 631.00 | TWD 613.00 | 67.72K |
| 2026-09-17 | TWD 621.00 | +1.31% | TWD 630.00 | TWD 661.00 | TWD 611.00 | 84.70K |
| 2026-09-16 | TWD 613.00 | -1.76% | TWD 625.00 | TWD 625.00 | TWD 607.00 | 117.53K |
| 2026-09-15 | TWD 624.00 | -0.64% | TWD 624.00 | TWD 668.00 | TWD 608.00 | 195.50K |
| 2026-09-14 | TWD 628.00 | +0.96% | TWD 615.00 | TWD 631.00 | TWD 595.00 | 149.28K |
| 2026-09-11 | TWD 622.00 | -0.64% | TWD 620.00 | TWD 635.00 | TWD 600.00 | 141.58K |
| 2026-09-10 | TWD 626.00 | -3.84% | TWD 648.00 | TWD 650.00 | TWD 606.00 | 71.59K |
| 2026-09-09 | TWD 651.00 | +8.32% | TWD 600.00 | TWD 666.00 | TWD 597.00 | 174.72K |
| 2026-09-08 | TWD 601.00 | -1.96% | TWD 599.00 | TWD 605.00 | TWD 580.00 | 226.95K |
| 2026-09-07 | TWD 613.00 | 0.00% | TWD 625.00 | TWD 625.00 | TWD 595.00 | 143.97K |
| 2026-09-04 | TWD 613.00 | +0.66% | TWD 608.00 | TWD 642.00 | TWD 607.00 | 146.93K |
| 2026-09-03 | TWD 609.00 | +6.65% | TWD 567.00 | TWD 652.00 | TWD 566.00 | 309.91K |
| 2026-09-02 | TWD 571.00 | +13.75% | TWD 502.00 | TWD 575.00 | TWD 497.00 | 232.58K |
| 2026-09-01 | TWD 502.00 | +1.41% | TWD 499.00 | TWD 504.00 | TWD 496.50 | 35.87K |
| 2026-08-31 | TWD 495.00 | +0.61% | TWD 495.00 | TWD 498.00 | TWD 484.00 | 31.74K |
| 2026-08-28 | TWD 492.00 | +0.41% | TWD 495.50 | TWD 500.00 | TWD 485.50 | 79.68K |
| 2026-08-27 | TWD 490.00 | -1.41% | TWD 500.00 | TWD 500.00 | TWD 485.50 | 88.06K |
| 2026-08-26 | TWD 497.00 | +2.16% | TWD 485.50 | TWD 502.00 | TWD 484.50 | 26.05K |
| 2026-08-25 | TWD 486.50 | -1.72% | TWD 498.00 | TWD 499.50 | TWD 470.50 | 20.16K |
| 2026-08-24 | TWD 495.00 | +0.10% | TWD 495.00 | TWD 502.00 | TWD 494.00 | 55.77K |
| 2026-08-21 | TWD 494.50 | -0.20% | TWD 496.00 | TWD 502.00 | TWD 492.50 | 39.40K |
| 2026-08-20 | TWD 495.50 | +8.90% | TWD 468.00 | TWD 502.00 | TWD 459.00 | 61.17K |
| 2026-08-19 | TWD 455.00 | -2.36% | TWD 465.00 | TWD 472.50 | TWD 451.50 | 60.30K |
| 2026-08-18 | TWD 466.00 | -5.57% | TWD 494.00 | TWD 497.00 | TWD 461.00 | 49.94K |
| 2026-08-17 | TWD 493.50 | -0.70% | TWD 500.00 | TWD 500.00 | TWD 488.50 | 41.24K |
| 2026-08-14 | TWD 497.00 | -0.50% | TWD 502.00 | TWD 503.00 | TWD 495.00 | 36.10K |
| 2026-08-13 | TWD 499.50 | -0.10% | TWD 501.00 | TWD 516.00 | TWD 495.50 | 52.81K |
| 2026-08-12 | TWD 500.00 | +8.70% | TWD 466.50 | TWD 500.00 | TWD 465.50 | 45.14K |
| 2026-08-11 | TWD 460.00 | -7.07% | TWD 493.50 | TWD 506.00 | TWD 449.00 | 105.82K |
| 2026-08-10 | TWD 495.00 | +2.27% | TWD 492.00 | TWD 505.00 | TWD 490.00 | 59.13K |
| 2026-08-07 | TWD 484.00 | -3.01% | TWD 490.00 | TWD 492.00 | TWD 480.00 | 53.34K |
| 2026-08-06 | TWD 499.00 | -0.20% | TWD 496.00 | TWD 500.00 | TWD 478.50 | 54.94K |
| 2026-08-05 | TWD 500.00 | -0.99% | TWD 515.00 | TWD 519.00 | TWD 498.00 | 87.16K |
| 2026-08-04 | TWD 505.00 | +4.77% | TWD 479.50 | TWD 517.00 | TWD 473.00 | 106.30K |
| 2026-08-03 | TWD 482.00 | -2.63% | TWD 485.00 | TWD 486.50 | TWD 463.00 | 63.44K |
| 2026-07-31 | TWD 495.00 | +11.99% | TWD 452.00 | TWD 504.00 | TWD 452.00 | 126.40K |
| 2026-07-30 | TWD 442.00 | -3.91% | TWD 456.00 | TWD 475.50 | TWD 438.50 | 100.93K |
| 2026-07-29 | TWD 460.00 | -9.45% | TWD 501.00 | TWD 510.00 | TWD 379.00 | 431.76K |
| 2026-07-28 | TWD 508.00 | -5.58% | TWD 537.00 | TWD 550.00 | TWD 495.00 | 74.61K |
| 2026-07-27 | TWD 538.00 | -6.27% | TWD 570.00 | TWD 570.00 | TWD 538.00 | 44.75K |
| 2026-07-24 | TWD 574.00 | -0.86% | TWD 579.00 | TWD 585.00 | TWD 568.00 | 69.77K |
| 2026-07-23 | TWD 579.00 | -1.86% | TWD 600.00 | TWD 600.00 | TWD 579.00 | 40.86K |
| 2026-07-22 | TWD 590.00 | +7.27% | TWD 550.00 | TWD 600.00 | TWD 550.00 | 52.66K |
| 2026-07-21 | TWD 550.00 | +1.10% | TWD 553.00 | TWD 554.00 | TWD 540.00 | 39.75K |
| 2026-07-20 | TWD 544.00 | -1.63% | TWD 578.00 | TWD 578.00 | TWD 527.00 | 67.28K |
| 2026-07-17 | TWD 553.00 | -13.73% | TWD 630.00 | TWD 630.00 | TWD 553.00 | 113.54K |
| 2026-07-16 | TWD 641.00 | +6.83% | TWD 583.00 | TWD 671.00 | TWD 583.00 | 187.96K |
| 2026-07-15 | TWD 600.00 | +11.94% | TWD 534.00 | TWD 622.00 | TWD 520.00 | 172.23K |
| 2026-07-14 | TWD 536.00 | -6.78% | TWD 580.00 | TWD 580.00 | TWD 506.00 | 99.84K |
| 2026-07-13 | TWD 575.00 | -4.96% | TWD 609.00 | TWD 614.00 | TWD 570.00 | 60.40K |
| 2026-07-10 | TWD 605.00 | 0.00% | TWD 605.00 | TWD 605.00 | TWD 605.00 | 0 |
| 2026-07-09 | TWD 605.00 | 0.00% | TWD 607.00 | TWD 616.00 | TWD 600.00 | 67.72K |
| 2026-07-08 | TWD 605.00 | +3.07% | TWD 597.00 | TWD 610.00 | TWD 580.00 | 52.98K |
| 2026-07-07 | TWD 587.00 | -3.93% | TWD 615.00 | TWD 621.00 | TWD 585.00 | 88.95K |
| 2026-07-06 | TWD 611.00 | -4.68% | TWD 650.00 | TWD 670.00 | TWD 601.00 | 197.60K |
| 2026-07-03 | TWD 641.00 | +12.85% | TWD 564.00 | TWD 652.00 | TWD 554.00 | 362.80K |
| 2026-07-02 | TWD 568.00 | +12.92% | TWD 503.00 | TWD 577.00 | TWD 495.50 | 122.79K |
| 2026-07-01 | TWD 503.00 | -1.57% | TWD 512.00 | TWD 518.00 | TWD 495.00 | 132.99K |
| 2026-06-30 | TWD 511.00 | -4.31% | TWD 545.00 | TWD 545.00 | TWD 498.00 | 221.78K |
| 2026-06-29 | TWD 534.00 | +3.89% | TWD 523.00 | TWD 600.00 | TWD 496.00 | 316.15K |
| 2026-06-26 | TWD 514.00 | -11.99% | TWD 585.00 | TWD 585.00 | TWD 508.00 | 374.04K |
| 2026-06-25 | TWD 584.00 | -1.02% | TWD 586.00 | TWD 603.00 | TWD 581.00 | 199.01K |
| 2026-06-24 | TWD 590.00 | -3.75% | TWD 600.00 | TWD 615.00 | TWD 586.00 | 262.68K |
| 2026-06-23 | TWD 613.00 | -5.98% | TWD 645.00 | TWD 658.00 | TWD 603.00 | 334.60K |
| 2026-06-22 | TWD 652.00 | -1.95% | TWD 675.00 | TWD 680.00 | TWD 638.00 | 176.72K |
| 2026-06-18 | TWD 665.00 | +1.99% | TWD 640.00 | TWD 669.00 | TWD 635.00 | 77.34K |
| 2026-06-17 | TWD 652.00 | +0.15% | TWD 647.00 | TWD 660.00 | TWD 621.00 | 119.57K |
| 2026-06-16 | TWD 651.00 | -2.11% | TWD 668.00 | TWD 668.00 | TWD 648.00 | 103.69K |
| 2026-06-15 | TWD 665.00 | -1.77% | TWD 680.00 | TWD 690.00 | TWD 653.00 | 206.24K |
| 2026-06-12 | TWD 677.00 | +0.15% | TWD 680.00 | TWD 702.00 | TWD 664.00 | 102.07K |
| 2026-06-11 | TWD 676.00 | -0.29% | TWD 682.00 | TWD 692.00 | TWD 666.00 | 121.91K |
| 2026-06-10 | TWD 678.00 | -5.57% | TWD 721.00 | TWD 725.00 | TWD 671.00 | 97.84K |
| 2026-06-09 | TWD 718.00 | +3.01% | TWD 705.00 | TWD 729.00 | TWD 705.00 | 113.97K |
| 2026-06-08 | TWD 697.00 | -2.92% | TWD 670.00 | TWD 726.00 | TWD 637.00 | 143.46K |
| 2026-06-05 | TWD 718.00 | +1.70% | TWD 715.00 | TWD 718.00 | TWD 688.00 | 92.93K |
| 2026-06-04 | TWD 706.00 | -2.49% | TWD 709.00 | TWD 729.00 | TWD 700.00 | 59.63K |
| 2026-06-03 | TWD 724.00 | +0.56% | TWD 724.00 | TWD 729.00 | TWD 702.00 | 64.06K |
| 2026-06-02 | TWD 720.00 | -6.25% | TWD 765.00 | TWD 768.00 | TWD 700.00 | 129.99K |
| 2026-06-01 | TWD 768.00 | +9.25% | TWD 716.00 | TWD 816.00 | TWD 713.00 | 144.76K |
| 2026-05-29 | TWD 703.00 | -2.77% | TWD 725.00 | TWD 739.00 | TWD 697.00 | 123.12K |
| 2026-05-28 | TWD 723.00 | -6.47% | TWD 760.00 | TWD 770.00 | TWD 718.00 | 145.14K |
| 2026-05-27 | TWD 773.00 | -3.74% | TWD 816.00 | TWD 819.00 | TWD 760.00 | 212.94K |
| 2026-05-26 | TWD 803.00 | +1.26% | TWD 817.00 | TWD 830.00 | TWD 794.00 | 297.58K |