Ya Horng Electronic Co.,Ltd(TW:6201)
NT$46.10-0.20 (-0.43%)
TW:6201
Ya Horng Electronic Co.,Ltd historical prices
NT$46.10
At close:-0.20 (-0.43%)
Ya Horng Electronic Co.,Ltd (6201) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 46.30 | 46.70 | 45.85 | 46.10 | 46.10 | -0.43% | 38,707 | 1.11 |
| Nov 10, 2026 | 46.95 | 47.10 | 45.60 | 46.30 | 46.30 | 0.00% | 49,273 | 1.42 |
| Nov 09, 2026 | 46.35 | 46.65 | 45.50 | 45.55 | 45.55 | -1.62% | 93,623 | 2.81 |
| Nov 06, 2026 | 46.95 | 47.40 | 46.00 | 46.30 | 46.30 | -2.01% | 91,290 | 2.86 |
| Nov 05, 2026 | 48.05 | 48.10 | 46.10 | 47.25 | 47.25 | -1.77% | 54,426 | 1.73 |
| Nov 04, 2026 | 47.35 | 48.80 | 46.75 | 48.10 | 48.10 | +4.00% | 251,439 | 8.99 |
| Nov 03, 2026 | 46.00 | 46.50 | 46.00 | 46.25 | 46.25 | -0.54% | 15,524 | 0.56 |
| Nov 02, 2026 | 46.25 | 46.50 | 46.25 | 46.50 | 46.50 | +0.54% | 19,100 | 0.65 |
| Oct 30, 2026 | 46.45 | 46.45 | 46.00 | 46.25 | 46.25 | -0.96% | 11,110 | 0.34 |
| Oct 29, 2026 | 46.20 | 46.70 | 46.20 | 46.70 | 46.70 | 0.00% | 5,102 | 0.15 |
| Oct 28, 2026 | 46.60 | 46.70 | 46.30 | 46.70 | 46.70 | +0.21% | 18,205 | 0.55 |
| Oct 27, 2026 | 46.00 | 46.70 | 44.50 | 46.60 | 46.60 | +1.30% | 101,489 | 3.16 |
| Oct 26, 2026 | 46.00 | 46.45 | 46.00 | 46.00 | 46.00 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 46.00 | 46.45 | 46.00 | 46.00 | 46.00 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 46.45 | 46.45 | 46.00 | 46.00 | 46.00 | -0.65% | 29,250 | 0.89 |
| Oct 21, 2026 | 46.00 | 46.30 | 45.90 | 46.30 | 46.30 | +0.65% | 27,220 | 0.83 |
| Oct 20, 2026 | 46.10 | 46.10 | 45.90 | 46.00 | 46.00 | -0.22% | 6,078 | 0.18 |
| Oct 19, 2026 | 46.40 | 46.50 | 46.00 | 46.10 | 46.10 | -0.54% | 15,356 | 0.46 |
| Oct 16, 2026 | 46.30 | 46.45 | 46.05 | 46.35 | 46.35 | +0.65% | 7,174 | 0.21 |
| Oct 15, 2026 | 46.20 | 46.20 | 45.50 | 46.05 | 46.05 | 0.00% | 33,617 | 1.00 |
| Oct 14, 2026 | 45.35 | 46.05 | 45.35 | 46.05 | 46.05 | +0.22% | 37,916 | 1.11 |
| Oct 13, 2026 | 45.90 | 45.95 | 45.65 | 45.95 | 45.95 | 0.00% | 28,721 | 0.85 |
| Oct 12, 2026 | 47.50 | 47.50 | 45.25 | 45.95 | 45.95 | +4.08% | 166,919 | 5.22 |
| Oct 09, 2026 | 44.15 | 44.15 | 44.00 | 44.15 | 44.15 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 44.00 | 44.15 | 44.00 | 44.15 | 44.15 | -0.23% | 17,298 | 0.53 |
| Oct 07, 2026 | 44.05 | 44.40 | 44.00 | 44.25 | 44.25 | +0.57% | 9,556 | 0.29 |
| Oct 06, 2026 | 44.00 | 44.50 | 43.95 | 44.00 | 44.00 | -0.11% | 46,191 | 1.43 |
| Oct 05, 2026 | 44.50 | 44.50 | 44.05 | 44.05 | 44.05 | -0.79% | 58,344 | 1.84 |
| Oct 02, 2026 | 44.25 | 44.50 | 44.15 | 44.40 | 44.40 | -0.34% | 43,680 | 1.39 |
| Oct 01, 2026 | 44.50 | 44.55 | 44.15 | 44.55 | 44.55 | -0.11% | 22,383 | 0.70 |
| Sep 30, 2026 | 44.80 | 44.80 | 44.30 | 44.60 | 44.60 | +0.90% | 12,416 | 0.38 |
| Sep 29, 2026 | 44.80 | 44.80 | 44.10 | 44.20 | 44.20 | -1.12% | 47,983 | 1.45 |
| Sep 28, 2026 | 44.70 | 44.85 | 44.40 | 44.70 | 44.70 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 44.70 | 44.85 | 44.40 | 44.70 | 44.70 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 44.40 | 44.85 | 44.40 | 44.70 | 44.70 | +0.56% | 15,252 | 0.45 |
| Sep 23, 2026 | 44.80 | 44.80 | 44.45 | 44.45 | 44.45 | -0.22% | 12,486 | 0.36 |
| Sep 22, 2026 | 45.20 | 45.20 | 44.50 | 44.55 | 44.55 | -1.76% | 44,035 | 1.29 |
| Sep 21, 2026 | 46.30 | 46.30 | 45.25 | 45.35 | 45.35 | -2.26% | 30,929 | 0.92 |
| Sep 18, 2026 | 44.80 | 48.95 | 44.80 | 46.40 | 46.40 | +3.57% | 80,801 | 2.43 |
| Sep 17, 2026 | 44.45 | 44.85 | 44.35 | 44.80 | 44.80 | +0.79% | 19,055 | 0.55 |
| Sep 16, 2026 | 44.90 | 44.90 | 44.45 | 44.45 | 44.45 | -1.00% | 15,399 | 0.45 |
| Sep 15, 2026 | 44.90 | 44.90 | 44.40 | 44.90 | 44.90 | -0.11% | 13,225 | 0.38 |
| Sep 14, 2026 | 44.45 | 44.95 | 44.45 | 44.95 | 44.95 | -0.11% | 12,598 | 0.36 |
| Sep 11, 2026 | 44.25 | 45.45 | 44.15 | 45.00 | 45.00 | +1.58% | 24,667 | 0.70 |
| Sep 10, 2026 | 45.00 | 45.00 | 44.30 | 44.30 | 44.30 | -1.56% | 23,656 | 0.67 |
| Sep 09, 2026 | 46.35 | 46.35 | 44.85 | 45.00 | 45.00 | +0.45% | 49,506 | 1.42 |
| Sep 08, 2026 | 44.80 | 44.80 | 44.10 | 44.80 | 44.80 | 0.00% | 21,759 | 0.61 |
| Sep 07, 2026 | 44.80 | 44.80 | 44.35 | 44.80 | 44.80 | +0.56% | 25,684 | 0.70 |
| Sep 04, 2026 | 44.40 | 44.85 | 44.40 | 44.55 | 44.55 | +0.22% | 33,288 | 0.89 |
| Sep 03, 2026 | 44.40 | 44.50 | 44.40 | 44.45 | 44.45 | +0.57% | 6,110 | 0.16 |
