Yen Sun Technology Corp.(TW:6275)
NT$38.70-0.60 (-1.53%)
TW:6275
Yen Sun Technology Corp. historical prices
NT$38.70
At close:-0.60 (-1.53%)
Yen Sun Technology Corp. (6275) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 39.20 | 40.35 | 38.05 | 38.70 | 38.70 | -1.53% | 164,863 | 0.84 |
| Nov 10, 2026 | 40.00 | 40.35 | 39.20 | 39.30 | 39.30 | +0.77% | 65,317 | 0.33 |
| Nov 09, 2026 | 39.00 | 40.45 | 38.80 | 39.20 | 39.20 | +0.51% | 148,409 | 0.73 |
| Nov 06, 2026 | 36.60 | 39.05 | 36.60 | 39.00 | 39.00 | -3.58% | 243,478 | 1.20 |
| Nov 05, 2026 | 41.60 | 42.00 | 40.45 | 40.45 | 40.45 | -2.76% | 116,869 | 0.58 |
| Nov 04, 2026 | 42.55 | 42.60 | 40.80 | 41.60 | 41.60 | -0.72% | 145,294 | 0.71 |
| Nov 03, 2026 | 43.00 | 43.30 | 41.90 | 41.90 | 41.90 | -2.56% | 149,316 | 0.70 |
| Nov 02, 2026 | 43.10 | 43.30 | 42.90 | 43.00 | 43.00 | -0.23% | 81,553 | 0.38 |
| Oct 30, 2026 | 44.00 | 44.00 | 42.55 | 43.10 | 43.10 | -2.49% | 148,655 | 0.70 |
| Oct 29, 2026 | 44.30 | 44.40 | 43.70 | 44.20 | 44.20 | +0.23% | 82,676 | 0.39 |
| Oct 28, 2026 | 44.40 | 44.40 | 43.95 | 44.10 | 44.10 | +0.92% | 32,236 | 0.15 |
| Oct 27, 2026 | 44.50 | 44.60 | 43.60 | 43.70 | 43.70 | -1.80% | 126,211 | 0.59 |
| Oct 26, 2026 | 44.50 | 45.45 | 44.50 | 44.50 | 44.50 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 44.50 | 45.45 | 44.50 | 44.50 | 44.50 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 44.90 | 45.45 | 44.50 | 44.50 | 44.50 | -0.34% | 186,970 | 0.83 |
| Oct 21, 2026 | 45.25 | 45.45 | 44.55 | 44.65 | 44.65 | -0.45% | 133,717 | 0.59 |
| Oct 20, 2026 | 44.55 | 45.30 | 44.55 | 44.85 | 44.85 | +0.11% | 48,361 | 0.21 |
| Oct 19, 2026 | 45.90 | 45.90 | 44.60 | 44.80 | 44.80 | -1.54% | 99,934 | 0.43 |
| Oct 16, 2026 | 45.80 | 46.40 | 45.50 | 45.50 | 45.50 | +0.11% | 70,545 | 0.30 |
| Oct 15, 2026 | 46.20 | 46.20 | 45.20 | 45.45 | 45.45 | -1.62% | 134,908 | 0.55 |
| Oct 14, 2026 | 46.65 | 46.65 | 45.90 | 46.20 | 46.20 | +1.20% | 60,895 | 0.24 |
| Oct 13, 2026 | 45.65 | 45.85 | 45.20 | 45.65 | 45.65 | -0.11% | 94,547 | 0.38 |
| Oct 12, 2026 | 46.45 | 46.45 | 45.55 | 45.70 | 45.70 | -2.45% | 206,936 | 0.82 |
| Oct 09, 2026 | 46.85 | 47.65 | 46.70 | 46.85 | 46.85 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 47.35 | 47.65 | 46.70 | 46.85 | 46.85 | -1.06% | 144,176 | 0.55 |
| Oct 07, 2026 | 47.15 | 47.70 | 47.15 | 47.35 | 47.35 | +0.42% | 128,781 | 0.50 |
| Oct 06, 2026 | 47.65 | 47.65 | 47.00 | 47.15 | 47.15 | -1.05% | 166,026 | 0.64 |
| Oct 05, 2026 | 48.05 | 48.05 | 47.45 | 47.65 | 47.65 | -0.42% | 184,631 | 0.71 |
| Oct 02, 2026 | 47.30 | 48.00 | 47.15 | 47.85 | 47.85 | +0.84% | 324,168 | 1.24 |
| Oct 01, 2026 | 47.40 | 47.85 | 47.25 | 47.45 | 47.45 | +0.64% | 230,403 | 0.87 |
| Sep 30, 2026 | 47.35 | 47.45 | 46.90 | 47.15 | 47.15 | +1.29% | 220,136 | 0.82 |
| Sep 29, 2026 | 46.00 | 47.45 | 46.00 | 46.55 | 46.55 | +1.42% | 253,273 | 0.94 |
| Sep 28, 2026 | 45.90 | 46.00 | 45.65 | 45.90 | 45.90 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 45.90 | 46.00 | 45.65 | 45.90 | 45.90 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 45.80 | 46.00 | 45.65 | 45.90 | 45.90 | +0.44% | 76,210 | 0.26 |
| Sep 23, 2026 | 45.65 | 46.15 | 45.65 | 45.70 | 45.70 | +0.55% | 122,114 | 0.40 |
| Sep 22, 2026 | 46.10 | 46.50 | 45.45 | 45.45 | 45.45 | -1.20% | 140,015 | 0.44 |
| Sep 21, 2026 | 45.10 | 46.00 | 45.00 | 46.00 | 46.00 | +2.00% | 172,259 | 0.50 |
| Sep 18, 2026 | 45.15 | 45.50 | 44.85 | 45.10 | 45.10 | -0.11% | 129,082 | 0.30 |
| Sep 17, 2026 | 44.95 | 45.45 | 44.90 | 45.15 | 45.15 | +0.67% | 124,501 | 0.26 |
| Sep 16, 2026 | 44.55 | 45.10 | 44.55 | 44.85 | 44.85 | +0.11% | 77,909 | 0.17 |
| Sep 15, 2026 | 45.00 | 45.30 | 44.75 | 44.80 | 44.80 | -1.10% | 95,685 | 0.20 |
| Sep 14, 2026 | 45.55 | 45.55 | 44.95 | 45.30 | 45.30 | +0.33% | 109,091 | 0.23 |
| Sep 11, 2026 | 45.40 | 45.45 | 44.85 | 45.15 | 45.15 | -0.77% | 103,095 | 0.22 |
| Sep 10, 2026 | 45.10 | 45.65 | 45.10 | 45.50 | 45.50 | -0.22% | 83,788 | 0.17 |
| Sep 09, 2026 | 45.60 | 45.65 | 45.10 | 45.60 | 45.60 | +0.44% | 128,442 | 0.27 |
| Sep 08, 2026 | 46.00 | 46.00 | 45.40 | 45.40 | 45.40 | -1.84% | 195,266 | 0.40 |
| Sep 07, 2026 | 47.70 | 47.70 | 46.25 | 46.25 | 46.25 | -3.95% | 513,888 | 1.06 |
| Sep 04, 2026 | 45.15 | 48.90 | 45.00 | 48.15 | 48.15 | +6.88% | 1,525,197 | 3.25 |
| Sep 03, 2026 | 46.35 | 46.35 | 45.05 | 45.05 | 45.05 | -1.85% | 157,969 | 0.33 |
