Yao Sheng Electronic Co., Ltd.(TW:3207)
NT$28.95-0.55 (-1.86%)
TW:3207
Yao Sheng Electronic Co., Ltd. historical prices
NT$28.95
At close:-0.55 (-1.86%)
Yao Sheng Electronic Co., Ltd. (3207) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 29.50 | 30.45 | 28.25 | 28.95 | 28.95 | -1.86% | 396,419 | 2.10 |
| Nov 10, 2026 | 29.50 | 32.05 | 28.65 | 29.50 | 29.50 | -6.79% | 753,193 | 4.20 |
| Nov 09, 2026 | 32.20 | 33.75 | 31.15 | 31.80 | 31.80 | +0.47% | 481,940 | 2.78 |
| Nov 06, 2026 | 31.65 | 31.90 | 31.65 | 31.65 | 31.65 | -9.96% | 1,082,889 | 6.80 |
| Nov 05, 2026 | 35.75 | 37.60 | 34.20 | 35.15 | 35.15 | -2.36% | 546,415 | 3.56 |
| Nov 04, 2026 | 35.60 | 36.00 | 33.25 | 36.00 | 36.00 | +9.92% | 354,438 | 2.35 |
| Nov 03, 2026 | 32.55 | 33.15 | 32.30 | 32.75 | 32.75 | -0.76% | 202,040 | 1.34 |
| Nov 02, 2026 | 32.10 | 34.00 | 31.95 | 33.00 | 33.00 | +2.17% | 244,677 | 1.64 |
| Oct 30, 2026 | 33.85 | 33.95 | 31.10 | 32.30 | 32.30 | -4.86% | 505,968 | 3.52 |
| Oct 29, 2026 | 34.70 | 35.10 | 33.95 | 33.95 | 33.95 | -3.14% | 150,686 | 1.04 |
| Oct 28, 2026 | 35.15 | 35.50 | 35.05 | 35.05 | 35.05 | -0.28% | 47,850 | 0.33 |
| Oct 27, 2026 | 35.60 | 35.60 | 34.50 | 35.15 | 35.15 | -1.26% | 156,350 | 1.03 |
| Oct 26, 2026 | 35.60 | 36.90 | 35.60 | 35.60 | 35.60 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 35.60 | 36.90 | 35.60 | 35.60 | 35.60 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 36.85 | 36.90 | 35.60 | 35.60 | 35.60 | -2.33% | 175,173 | 0.98 |
| Oct 21, 2026 | 37.50 | 37.50 | 36.40 | 36.45 | 36.45 | -1.22% | 61,434 | 0.34 |
| Oct 20, 2026 | 36.80 | 37.40 | 36.50 | 36.90 | 36.90 | +0.96% | 156,718 | 0.86 |
| Oct 19, 2026 | 36.70 | 36.95 | 36.10 | 36.55 | 36.55 | -2.01% | 134,250 | 0.73 |
| Oct 16, 2026 | 36.60 | 37.70 | 36.55 | 37.30 | 37.30 | +0.27% | 71,107 | 0.38 |
| Oct 15, 2026 | 37.90 | 38.50 | 37.15 | 37.20 | 37.20 | -2.62% | 173,028 | 0.88 |
| Oct 14, 2026 | 37.55 | 38.35 | 37.55 | 38.20 | 38.20 | +1.06% | 105,449 | 0.53 |
| Oct 13, 2026 | 38.85 | 38.90 | 37.70 | 37.80 | 37.80 | -2.70% | 142,940 | 0.71 |
| Oct 12, 2026 | 39.20 | 39.45 | 38.85 | 38.85 | 38.85 | -1.02% | 115,695 | 0.58 |
| Oct 09, 2026 | 39.25 | 39.70 | 38.90 | 39.25 | 39.25 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 39.05 | 39.70 | 38.90 | 39.25 | 39.25 | +0.38% | 124,273 | 0.60 |
| Oct 07, 2026 | 39.30 | 39.80 | 38.85 | 39.10 | 39.10 | -0.76% | 142,246 | 0.69 |
| Oct 06, 2026 | 40.05 | 40.40 | 39.40 | 39.40 | 39.40 | -1.50% | 241,706 | 1.18 |
| Oct 05, 2026 | 40.50 | 41.00 | 39.20 | 40.00 | 40.00 | +0.63% | 216,665 | 1.05 |
| Oct 02, 2026 | 41.80 | 41.80 | 39.70 | 39.75 | 39.75 | -2.33% | 246,742 | 1.18 |
| Oct 01, 2026 | 38.80 | 41.45 | 38.80 | 40.70 | 40.70 | +4.90% | 309,147 | 1.48 |
| Sep 30, 2026 | 38.65 | 39.05 | 38.45 | 38.80 | 38.80 | +1.44% | 186,523 | 0.88 |
| Sep 29, 2026 | 37.95 | 38.60 | 37.95 | 38.25 | 38.25 | +0.79% | 108,012 | 0.50 |
| Sep 28, 2026 | 37.95 | 38.15 | 37.75 | 37.95 | 37.95 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 37.95 | 38.15 | 37.75 | 37.95 | 37.95 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 37.75 | 38.15 | 37.75 | 37.95 | 37.95 | -0.39% | 17,784 | 0.07 |
| Sep 23, 2026 | 38.10 | 38.60 | 37.85 | 38.10 | 38.10 | +0.26% | 91,880 | 0.34 |
| Sep 22, 2026 | 38.05 | 38.65 | 37.45 | 38.00 | 38.00 | -0.65% | 182,329 | 0.59 |
| Sep 21, 2026 | 38.80 | 39.15 | 38.20 | 38.25 | 38.25 | -2.30% | 168,422 | 0.47 |
| Sep 18, 2026 | 37.50 | 40.65 | 37.50 | 39.15 | 39.15 | +5.38% | 296,605 | 0.81 |
| Sep 17, 2026 | 37.25 | 38.40 | 36.55 | 37.15 | 37.15 | +1.23% | 143,302 | 0.37 |
| Sep 16, 2026 | 36.80 | 37.45 | 36.70 | 36.70 | 36.70 | +0.14% | 81,390 | 0.21 |
| Sep 15, 2026 | 36.70 | 37.20 | 36.35 | 36.65 | 36.65 | +0.41% | 83,340 | 0.20 |
| Sep 14, 2026 | 36.50 | 37.20 | 36.10 | 36.50 | 36.50 | -1.35% | 87,165 | 0.19 |
| Sep 11, 2026 | 37.50 | 38.20 | 37.00 | 37.00 | 37.00 | -3.65% | 309,451 | 0.64 |
| Sep 10, 2026 | 38.80 | 38.80 | 38.05 | 38.40 | 38.40 | -0.65% | 106,255 | 0.21 |
| Sep 09, 2026 | 38.80 | 39.55 | 38.65 | 38.65 | 38.65 | -2.03% | 245,202 | 0.46 |
| Sep 08, 2026 | 39.10 | 39.45 | 38.35 | 39.45 | 39.45 | +0.90% | 172,526 | 0.31 |
| Sep 07, 2026 | 39.85 | 39.85 | 38.90 | 39.10 | 39.10 | -2.25% | 142,078 | 0.24 |
| Sep 04, 2026 | 40.30 | 40.50 | 39.80 | 40.00 | 40.00 | -0.50% | 79,840 | 0.13 |
| Sep 03, 2026 | 40.25 | 41.30 | 39.30 | 40.20 | 40.20 | 0.00% | 158,217 | 0.26 |
