Yuan High-Tech Development Co., Ltd.(TW:5474)
NT$128.00+0.50 (+0.39%)
TW:5474
Yuan High-Tech Development Co., Ltd. historical prices
NT$128.00
At close:+0.50 (+0.39%)
Yuan High-Tech Development Co., Ltd. (5474) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 129.00 | 129.00 | 127.00 | 128.00 | 128.00 | +0.39% | 65,838 | 0.45 |
| Nov 10, 2026 | 135.00 | 135.00 | 127.00 | 127.50 | 127.50 | +8.05% | 100,253 | 0.68 |
| Nov 09, 2026 | 120.50 | 129.50 | 119.50 | 129.50 | 129.50 | +9.75% | 81,539 | 0.54 |
| Nov 06, 2026 | 114.50 | 121.00 | 114.00 | 118.00 | 118.00 | -6.72% | 182,919 | 1.23 |
| Nov 05, 2026 | 131.50 | 133.00 | 126.50 | 126.50 | 126.50 | -3.44% | 95,997 | 0.64 |
| Nov 04, 2026 | 133.50 | 136.00 | 129.50 | 131.00 | 131.00 | -1.13% | 118,415 | 0.78 |
| Nov 03, 2026 | 136.00 | 138.50 | 132.50 | 132.50 | 132.50 | -5.36% | 84,360 | 0.55 |
| Nov 02, 2026 | 141.50 | 142.00 | 138.00 | 140.00 | 140.00 | +1.45% | 53,598 | 0.35 |
| Oct 30, 2026 | 141.50 | 141.50 | 136.00 | 138.00 | 138.00 | -3.83% | 85,184 | 0.54 |
| Oct 29, 2026 | 145.00 | 145.00 | 143.50 | 143.50 | 143.50 | -2.38% | 34,008 | 0.22 |
| Oct 28, 2026 | 149.00 | 149.00 | 145.00 | 147.00 | 147.00 | +1.38% | 60,531 | 0.38 |
| Oct 27, 2026 | 144.50 | 145.50 | 141.50 | 145.00 | 145.00 | +0.69% | 37,839 | 0.23 |
| Oct 26, 2026 | 144.00 | 148.00 | 144.00 | 144.00 | 144.00 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 144.00 | 148.00 | 144.00 | 144.00 | 144.00 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 148.00 | 148.00 | 144.00 | 144.00 | 144.00 | -2.70% | 68,981 | 0.41 |
| Oct 21, 2026 | 149.50 | 149.50 | 147.50 | 148.00 | 148.00 | +0.68% | 41,846 | 0.24 |
| Oct 20, 2026 | 148.00 | 150.50 | 146.50 | 147.00 | 147.00 | 0.00% | 69,636 | 0.40 |
| Oct 19, 2026 | 149.00 | 149.00 | 146.00 | 147.00 | 147.00 | -1.67% | 110,483 | 0.63 |
| Oct 16, 2026 | 151.50 | 152.50 | 149.50 | 149.50 | 149.50 | +0.34% | 48,159 | 0.27 |
| Oct 15, 2026 | 152.50 | 153.50 | 148.00 | 149.00 | 149.00 | -4.18% | 165,888 | 0.94 |
| Oct 14, 2026 | 154.00 | 157.50 | 154.00 | 155.50 | 155.50 | +0.97% | 60,975 | 0.34 |
| Oct 13, 2026 | 158.00 | 158.50 | 151.50 | 154.00 | 154.00 | -3.45% | 142,646 | 0.80 |
| Oct 12, 2026 | 158.50 | 160.00 | 156.00 | 159.50 | 159.50 | 0.00% | 118,191 | 0.66 |
| Oct 09, 2026 | 159.50 | 162.00 | 159.00 | 159.50 | 159.50 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 159.00 | 162.00 | 159.00 | 159.50 | 159.50 | -0.93% | 64,007 | 0.35 |
| Oct 07, 2026 | 165.50 | 165.50 | 161.00 | 161.00 | 161.00 | -1.23% | 118,514 | 0.65 |
| Oct 06, 2026 | 162.50 | 165.00 | 160.00 | 163.00 | 163.00 | +2.19% | 226,788 | 1.25 |
| Oct 05, 2026 | 161.50 | 162.50 | 159.00 | 159.50 | 159.50 | -1.24% | 182,935 | 1.01 |
| Oct 02, 2026 | 163.50 | 164.00 | 161.00 | 161.50 | 161.50 | -2.12% | 127,695 | 0.69 |
| Oct 01, 2026 | 164.50 | 165.50 | 163.00 | 165.00 | 165.00 | +0.61% | 165,557 | 0.87 |
| Sep 30, 2026 | 160.00 | 165.00 | 158.50 | 164.00 | 164.00 | +3.80% | 214,035 | 1.10 |
| Sep 29, 2026 | 161.00 | 162.00 | 157.50 | 158.00 | 158.00 | -1.86% | 111,015 | 0.56 |
| Sep 28, 2026 | 161.00 | 163.00 | 160.00 | 161.00 | 161.00 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 161.00 | 163.00 | 160.00 | 161.00 | 161.00 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 163.00 | 163.00 | 160.00 | 161.00 | 161.00 | -1.53% | 126,408 | 0.62 |
| Sep 23, 2026 | 166.00 | 167.00 | 163.00 | 163.50 | 163.50 | -1.51% | 141,202 | 0.69 |
| Sep 22, 2026 | 168.50 | 169.00 | 164.00 | 166.00 | 166.00 | -1.48% | 353,891 | 1.71 |
| Sep 21, 2026 | 166.00 | 171.00 | 165.00 | 168.50 | 168.50 | +3.69% | 598,281 | 2.99 |
| Sep 18, 2026 | 156.00 | 163.00 | 154.50 | 162.50 | 162.50 | +5.18% | 525,616 | 2.64 |
| Sep 17, 2026 | 153.00 | 155.50 | 152.00 | 154.50 | 154.50 | +1.64% | 293,212 | 1.43 |
| Sep 16, 2026 | 150.50 | 152.50 | 150.50 | 152.00 | 152.00 | +1.00% | 90,063 | 0.44 |
| Sep 15, 2026 | 151.50 | 152.50 | 150.00 | 150.50 | 150.50 | -0.66% | 111,520 | 0.50 |
| Sep 14, 2026 | 147.50 | 152.50 | 147.50 | 151.50 | 151.50 | +1.00% | 130,192 | 0.57 |
| Sep 11, 2026 | 148.00 | 151.50 | 147.00 | 150.00 | 150.00 | +1.01% | 135,730 | 0.58 |
| Sep 10, 2026 | 152.00 | 152.00 | 147.00 | 148.50 | 148.50 | -3.57% | 310,009 | 1.32 |
| Sep 09, 2026 | 154.00 | 154.50 | 153.00 | 154.00 | 154.00 | +0.98% | 134,446 | 0.55 |
| Sep 08, 2026 | 153.00 | 155.50 | 151.00 | 152.50 | 152.50 | +0.33% | 216,086 | 0.85 |
| Sep 07, 2026 | 149.50 | 152.00 | 147.00 | 152.00 | 152.00 | +2.01% | 157,189 | 0.59 |
| Sep 04, 2026 | 148.00 | 149.00 | 146.00 | 149.00 | 149.00 | +2.05% | 114,865 | 0.43 |
| Sep 03, 2026 | 153.00 | 153.00 | 146.00 | 146.00 | 146.00 | -2.99% | 152,501 | 0.56 |
