Y-S Electronic Co., Ltd.(TW:6418)
NT$35.45-0.85 (-2.34%)
TW:6418
Y-S Electronic Co., Ltd. historical prices
NT$35.45
At close:-0.85 (-2.34%)
Y-S Electronic Co., Ltd. (6418) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 36.30 | 37.20 | 34.25 | 35.45 | 35.45 | -2.34% | 702,329 | 1.18 |
| Nov 10, 2026 | 34.95 | 38.05 | 34.80 | 36.30 | 36.30 | +8.52% | 884,671 | 1.51 |
| Nov 09, 2026 | 34.05 | 35.55 | 33.95 | 34.60 | 34.60 | +3.44% | 450,025 | 0.78 |
| Nov 06, 2026 | 33.15 | 34.55 | 33.15 | 33.45 | 33.45 | -9.10% | 903,355 | 1.60 |
| Nov 05, 2026 | 40.90 | 40.90 | 36.50 | 36.80 | 36.80 | -8.80% | 626,338 | 1.12 |
| Nov 04, 2026 | 39.90 | 41.10 | 38.00 | 40.35 | 40.35 | +1.00% | 1,279,000 | 2.38 |
| Nov 03, 2026 | 43.00 | 43.00 | 39.95 | 39.95 | 39.95 | -9.92% | 1,503,113 | 2.92 |
| Nov 02, 2026 | 45.30 | 48.20 | 43.35 | 44.35 | 44.35 | +0.11% | 2,567,154 | 5.38 |
| Oct 30, 2026 | 48.00 | 50.30 | 43.70 | 44.30 | 44.30 | -8.66% | 3,978,113 | 9.59 |
| Oct 29, 2026 | 52.80 | 56.70 | 48.50 | 48.50 | 48.50 | -8.14% | 7,684,588 | 26.19 |
| Oct 28, 2026 | 49.00 | 52.80 | 47.80 | 52.80 | 52.80 | +10.00% | 3,088,376 | 12.57 |
| Oct 27, 2026 | 43.85 | 48.00 | 41.45 | 48.00 | 48.00 | +9.97% | 2,982,815 | 14.90 |
| Oct 26, 2026 | 43.65 | 53.20 | 43.60 | 43.65 | 43.65 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 43.65 | 53.20 | 43.60 | 43.65 | 43.65 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 53.00 | 53.20 | 43.60 | 43.65 | 43.65 | -9.81% | 4,488,201 | 33.26 |
| Oct 21, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | +10.00% | 233,546 | 1.77 |
| Oct 20, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | +10.00% | 126,986 | 0.97 |
| Oct 19, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | +9.89% | 294,121 | 2.32 |
| Oct 16, 2026 | 33.90 | 36.40 | 33.90 | 36.40 | 36.40 | +9.97% | 411,158 | 3.40 |
| Oct 15, 2026 | 33.10 | 33.95 | 33.10 | 33.10 | 33.10 | -1.93% | 39,063 | 0.32 |
| Oct 14, 2026 | 34.00 | 34.00 | 33.70 | 33.75 | 33.75 | +1.20% | 79,704 | 0.64 |
| Oct 13, 2026 | 33.50 | 33.50 | 33.30 | 33.35 | 33.35 | -1.19% | 93,100 | 0.75 |
| Oct 12, 2026 | 33.90 | 34.20 | 32.70 | 33.75 | 33.75 | -1.60% | 134,525 | 1.10 |
| Oct 09, 2026 | 34.30 | 34.45 | 34.30 | 34.30 | 34.30 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 34.35 | 34.45 | 34.30 | 34.30 | 34.30 | -0.15% | 51,051 | 0.41 |
| Oct 07, 2026 | 34.25 | 34.50 | 34.25 | 34.35 | 34.35 | +0.29% | 49,100 | 0.40 |
| Oct 06, 2026 | 33.95 | 34.40 | 33.95 | 34.25 | 34.25 | +0.29% | 43,425 | 0.35 |
| Oct 05, 2026 | 34.60 | 35.80 | 34.15 | 34.15 | 34.15 | -1.44% | 207,472 | 1.70 |
| Oct 02, 2026 | 34.10 | 34.95 | 34.05 | 34.65 | 34.65 | +0.29% | 36,885 | 0.30 |
| Oct 01, 2026 | 34.00 | 34.60 | 33.90 | 34.55 | 34.55 | -0.29% | 112,865 | 0.89 |
| Sep 30, 2026 | 34.50 | 35.20 | 34.50 | 34.65 | 34.65 | +0.14% | 81,834 | 0.63 |
| Sep 29, 2026 | 35.05 | 35.05 | 34.35 | 34.60 | 34.60 | +0.14% | 23,333 | 0.18 |
| Sep 28, 2026 | 34.55 | 34.85 | 34.50 | 34.55 | 34.55 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 34.55 | 34.85 | 34.50 | 34.55 | 34.55 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 34.50 | 34.85 | 34.50 | 34.55 | 34.55 | -0.86% | 21,064 | 0.15 |
| Sep 23, 2026 | 34.50 | 35.30 | 34.50 | 34.85 | 34.85 | -0.71% | 26,998 | 0.20 |
| Sep 22, 2026 | 35.40 | 36.60 | 34.75 | 35.10 | 35.10 | -0.57% | 60,436 | 0.44 |
| Sep 21, 2026 | 34.60 | 35.80 | 34.10 | 35.30 | 35.30 | +2.17% | 76,203 | 0.55 |
| Sep 18, 2026 | 34.55 | 34.70 | 34.50 | 34.55 | 34.55 | +0.14% | 40,112 | 0.29 |
| Sep 17, 2026 | 34.65 | 34.90 | 34.50 | 34.50 | 34.50 | -0.58% | 48,116 | 0.34 |
| Sep 16, 2026 | 33.95 | 34.90 | 33.95 | 34.70 | 34.70 | 0.00% | 58,100 | 0.42 |
| Sep 15, 2026 | 34.40 | 35.20 | 34.40 | 34.70 | 34.70 | -1.70% | 64,720 | 0.46 |
| Sep 14, 2026 | 34.55 | 35.35 | 34.50 | 35.30 | 35.30 | +2.17% | 109,379 | 0.78 |
| Sep 11, 2026 | 35.00 | 35.00 | 34.40 | 34.55 | 34.55 | -1.57% | 60,054 | 0.42 |
| Sep 10, 2026 | 36.10 | 36.10 | 34.90 | 35.10 | 35.10 | +0.29% | 152,464 | 1.07 |
| Sep 09, 2026 | 33.70 | 35.20 | 33.65 | 35.00 | 35.00 | +1.45% | 156,879 | 1.09 |
| Sep 08, 2026 | 35.75 | 35.75 | 34.05 | 34.50 | 34.50 | -0.29% | 91,746 | 0.63 |
| Sep 07, 2026 | 33.00 | 35.50 | 32.50 | 34.60 | 34.60 | +4.06% | 193,494 | 1.33 |
| Sep 04, 2026 | 34.00 | 34.00 | 33.10 | 33.25 | 33.25 | -0.89% | 71,661 | 0.49 |
| Sep 03, 2026 | 35.20 | 35.20 | 33.50 | 33.55 | 33.55 | -5.09% | 225,221 | 1.54 |
