Young Shine Electric Co., Ltd.(TW:2249)
NT$56.40-6.10 (-9.76%)
TW:2249
Young Shine Electric Co., Ltd. historical prices
NT$56.40
At close:-6.10 (-9.76%)
Young Shine Electric Co., Ltd. (2249) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 56.30 | 57.90 | 56.30 | 56.40 | 56.40 | -9.76% | 192,205 | 2.24 |
| Nov 10, 2026 | 61.60 | 63.30 | 61.60 | 62.50 | 62.50 | +4.87% | 62,809 | 0.70 |
| Nov 09, 2026 | 60.20 | 62.80 | 60.20 | 61.40 | 61.40 | +3.02% | 53,308 | 0.50 |
| Nov 06, 2026 | 56.90 | 60.00 | 56.90 | 59.60 | 59.60 | -2.45% | 77,307 | 0.73 |
| Nov 05, 2026 | 62.00 | 62.90 | 61.00 | 61.10 | 61.10 | -1.45% | 86,572 | 0.83 |
| Nov 04, 2026 | 63.30 | 63.70 | 61.40 | 62.00 | 62.00 | -2.05% | 81,261 | 0.78 |
| Nov 03, 2026 | 65.00 | 65.50 | 63.30 | 63.30 | 63.30 | -3.65% | 86,537 | 0.84 |
| Nov 02, 2026 | 65.50 | 66.50 | 65.00 | 65.70 | 65.70 | +0.15% | 96,941 | 0.94 |
| Oct 30, 2026 | 66.10 | 66.10 | 65.00 | 65.60 | 65.60 | -1.80% | 161,256 | 1.59 |
| Oct 29, 2026 | 66.60 | 67.80 | 66.30 | 66.80 | 66.80 | -0.30% | 136,532 | 1.37 |
| Oct 28, 2026 | 66.50 | 67.40 | 66.30 | 67.00 | 67.00 | +1.36% | 205,978 | 2.11 |
| Oct 27, 2026 | 66.50 | 67.40 | 65.90 | 66.10 | 66.10 | -3.08% | 197,658 | 2.08 |
| Oct 26, 2026 | 68.20 | 70.20 | 66.90 | 68.20 | 68.20 | +0.00% | 0 | 0.00 |
| Oct 23, 2026 | 68.20 | 70.20 | 66.90 | 68.20 | 68.20 | +0.00% | 0 | 0.00 |
| Oct 22, 2026 | 70.20 | 70.20 | 66.90 | 68.20 | 68.20 | -12.34% | 658,967 | 7.63 |
| Oct 21, 2026 | 77.90 | 77.90 | 75.00 | 77.80 | 77.80 | +0.65% | 70,825 | 0.82 |
| Oct 20, 2026 | 78.00 | 78.00 | 77.00 | 77.30 | 77.30 | -0.26% | 21,817 | 0.25 |
| Oct 19, 2026 | 79.50 | 79.50 | 76.00 | 77.50 | 77.50 | -2.52% | 33,835 | 0.40 |
| Oct 16, 2026 | 77.50 | 80.00 | 77.00 | 79.50 | 79.50 | +1.27% | 28,616 | 0.34 |
| Oct 15, 2026 | 79.30 | 80.00 | 77.00 | 78.50 | 78.50 | -1.01% | 49,340 | 0.58 |
| Oct 14, 2026 | 79.00 | 80.00 | 77.50 | 79.30 | 79.30 | +0.76% | 55,649 | 0.65 |
| Oct 13, 2026 | 83.50 | 83.50 | 77.00 | 78.70 | 78.70 | -4.61% | 127,626 | 1.52 |
| Oct 12, 2026 | 84.50 | 85.00 | 82.50 | 82.50 | 82.50 | -2.37% | 102,268 | 1.23 |
| Oct 09, 2026 | 84.50 | 87.50 | 80.00 | 84.50 | 84.50 | +0.00% | 0 | 0.00 |
| Oct 08, 2026 | 83.00 | 87.50 | 80.00 | 84.50 | 84.50 | +2.42% | 192,363 | 2.33 |
| Oct 07, 2026 | 83.20 | 83.70 | 79.80 | 82.50 | 82.50 | +1.23% | 88,266 | 1.09 |
| Oct 06, 2026 | 84.00 | 84.00 | 81.00 | 81.50 | 81.50 | -2.98% | 214,078 | 2.74 |
| Oct 05, 2026 | 87.00 | 87.00 | 83.50 | 84.00 | 84.00 | -2.89% | 196,889 | 2.60 |
| Oct 02, 2026 | 87.50 | 87.50 | 85.10 | 86.50 | 86.50 | -1.70% | 105,083 | 1.40 |
| Oct 01, 2026 | 92.00 | 92.00 | 85.90 | 88.00 | 88.00 | -3.93% | 98,070 | 1.32 |
| Sep 30, 2026 | 92.20 | 92.50 | 85.10 | 91.60 | 91.60 | +0.44% | 139,673 | 1.91 |
| Sep 29, 2026 | 94.90 | 95.00 | 89.50 | 91.20 | 91.20 | -4.00% | 119,416 | 1.66 |
| Sep 28, 2026 | 95.00 | 98.00 | 94.70 | 95.00 | 95.00 | +0.00% | 0 | 0.00 |
| Sep 25, 2026 | 95.00 | 98.00 | 94.70 | 95.00 | 95.00 | +0.00% | 0 | 0.00 |
| Sep 24, 2026 | 98.00 | 98.00 | 94.70 | 95.00 | 95.00 | -3.06% | 74,527 | 1.04 |
| Sep 23, 2026 | 91.00 | 99.50 | 91.00 | 98.00 | 98.00 | +7.69% | 262,594 | 3.84 |
| Sep 22, 2026 | 89.20 | 93.00 | 88.10 | 91.00 | 91.00 | +2.48% | 146,149 | 2.20 |
| Sep 21, 2026 | 90.00 | 90.80 | 87.50 | 88.80 | 88.80 | -1.33% | 49,896 | 0.75 |
| Sep 18, 2026 | 88.20 | 90.10 | 87.50 | 90.00 | 90.00 | +2.04% | 37,430 | 0.56 |
| Sep 17, 2026 | 89.50 | 89.50 | 87.50 | 88.20 | 88.20 | -0.34% | 21,722 | 0.32 |
| Sep 16, 2026 | 88.30 | 89.50 | 87.00 | 88.50 | 88.50 | +0.23% | 30,522 | 0.46 |
| Sep 15, 2026 | 88.00 | 88.30 | 86.50 | 88.30 | 88.30 | -0.45% | 41,764 | 0.62 |
| Sep 14, 2026 | 88.00 | 88.90 | 88.00 | 88.70 | 88.70 | -0.89% | 16,097 | 0.24 |
| Sep 11, 2026 | 90.00 | 90.00 | 87.00 | 89.50 | 89.50 | -1.10% | 29,502 | 0.44 |
| Sep 10, 2026 | 90.00 | 90.50 | 87.70 | 90.50 | 90.50 | +0.56% | 57,720 | 0.86 |
| Sep 09, 2026 | 93.00 | 93.00 | 90.00 | 90.00 | 90.00 | -2.70% | 43,491 | 0.64 |
| Sep 08, 2026 | 94.50 | 94.50 | 92.20 | 92.50 | 92.50 | -1.18% | 23,247 | 0.34 |
| Sep 07, 2026 | 94.50 | 94.50 | 93.50 | 93.60 | 93.60 | -0.43% | 8,987 | 0.13 |
| Sep 04, 2026 | 95.00 | 95.00 | 93.50 | 94.00 | 94.00 | -0.53% | 6,468 | 0.09 |
| Sep 03, 2026 | 96.00 | 96.00 | 93.50 | 94.50 | 94.50 | -1.05% | 26,319 | 0.38 |
