YOOSONN Entertainment Co., Ltd.(TW:6583)
NT$10.500.05 (-0.47%)
TW:6583
YOOSONN Entertainment Co., Ltd. historical prices
NT$10.50
At close:0.05 (-0.47%)
YOOSONN Entertainment Co., Ltd. (6583) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 10.45 | 10.50 | 10.20 | 10.50 | 10.50 | -0.47% | 12,001 | 6.32 |
| Nov 09, 2026 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | -0.95% | 1,000 | 0.53 |
| Nov 06, 2026 | 10.65 | 10.65 | 10.45 | 10.55 | 10.55 | -4.09% | 10,223 | 5.94 |
| Nov 05, 2026 | 10.85 | 11.15 | 10.85 | 11.00 | 11.00 | +0.00% | 1,028 | 0.60 |
| Nov 04, 2026 | 10.90 | 11.00 | 10.90 | 11.00 | 11.00 | -0.45% | 3,000 | 1.79 |
| Nov 03, 2026 | 11.05 | 11.15 | 10.90 | 11.05 | 11.05 | +0.00% | 0 | 0.00 |
| Nov 02, 2026 | 11.05 | 11.15 | 10.90 | 11.05 | 11.05 | +0.00% | 0 | 0.00 |
| Oct 30, 2026 | 11.05 | 11.15 | 10.90 | 11.05 | 11.05 | +0.00% | 0 | 0.00 |
| Oct 29, 2026 | 11.05 | 11.15 | 10.90 | 11.05 | 11.05 | +0.00% | 0 | 0.00 |
| Oct 28, 2026 | 11.05 | 11.15 | 10.90 | 11.05 | 11.05 | +0.00% | 0 | 0.00 |
| Oct 27, 2026 | 11.20 | 11.20 | 11.00 | 11.05 | 11.05 | -4.33% | 19,019 | 10.03 |
| Oct 26, 2026 | 11.55 | 11.55 | 11.50 | 11.55 | 11.55 | +0.00% | 0 | 0.00 |
| Oct 23, 2026 | 11.55 | 11.55 | 11.50 | 11.55 | 11.55 | +0.00% | 0 | 0.00 |
| Oct 22, 2026 | 11.55 | 11.55 | 11.50 | 11.55 | 11.55 | +1.32% | 14,156 | 5.09 |
| Oct 21, 2026 | 11.50 | 11.55 | 11.40 | 11.40 | 11.40 | -0.87% | 14,000 | 5.44 |
| Oct 20, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | +0.00% | 176 | 0.07 |
| Oct 19, 2026 | 11.50 | 11.50 | 11.00 | 11.50 | 11.50 | +0.00% | 0 | 0.00 |
| Oct 16, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | +0.00% | 236 | 0.09 |
| Oct 15, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | +4.07% | 36 | 0.01 |
| Oct 14, 2026 | 11.05 | 11.50 | 11.00 | 11.05 | 11.05 | +0.00% | 0 | 0.00 |
| Oct 13, 2026 | 11.00 | 11.05 | 11.00 | 11.05 | 11.05 | -4.33% | 7,219 | 2.41 |
| Oct 12, 2026 | 11.55 | 11.55 | 11.00 | 11.55 | 11.55 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 11.55 | 11.55 | 11.00 | 11.55 | 11.55 | +0.00% | 0 | 0.00 |
| Oct 08, 2026 | 11.55 | 11.55 | 11.00 | 11.55 | 11.55 | +0.00% | 0 | 0.00 |
| Oct 07, 2026 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | +2.21% | 1 | 0.00 |
| Oct 06, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | +1.80% | 3,000 | 0.91 |
| Oct 05, 2026 | 11.05 | 11.40 | 11.00 | 11.10 | 11.10 | +0.45% | 16,000 | 4.62 |
| Oct 02, 2026 | 11.05 | 11.55 | 11.05 | 11.05 | 11.05 | +0.00% | 0 | 0.00 |
| Oct 01, 2026 | 11.05 | 11.55 | 11.05 | 11.05 | 11.05 | +0.00% | 0 | 0.00 |
| Sep 30, 2026 | 11.05 | 11.55 | 11.05 | 11.05 | 11.05 | +0.00% | 0 | 0.00 |
| Sep 29, 2026 | 11.05 | 11.55 | 11.05 | 11.05 | 11.05 | +0.00% | 0 | 0.00 |
| Sep 28, 2026 | 11.05 | 11.55 | 11.05 | 11.05 | 11.05 | +0.00% | 0 | 0.00 |
| Sep 25, 2026 | 11.05 | 11.55 | 11.05 | 11.05 | 11.05 | +0.00% | 0 | 0.00 |
| Sep 24, 2026 | 11.55 | 11.55 | 11.05 | 11.05 | 11.05 | +0.00% | 201 | 0.03 |
| Sep 23, 2026 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | +0.00% | 1 | 0.00 |
| Sep 22, 2026 | 11.05 | 11.55 | 11.05 | 11.05 | 11.05 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | +0.00% | 350 | 0.05 |
| Sep 18, 2026 | 11.05 | 11.55 | 11.05 | 11.05 | 11.05 | +0.00% | 0 | 0.00 |
| Sep 17, 2026 | 11.05 | 11.55 | 11.05 | 11.05 | 11.05 | +0.00% | 0 | 0.00 |
| Sep 16, 2026 | 11.05 | 11.55 | 11.05 | 11.05 | 11.05 | +0.00% | 0 | 0.00 |
| Sep 15, 2026 | 11.05 | 11.55 | 11.05 | 11.05 | 11.05 | +0.00% | 0 | 0.00 |
| Sep 14, 2026 | 11.05 | 11.55 | 11.05 | 11.05 | 11.05 | +0.00% | 0 | 0.00 |
| Sep 11, 2026 | 11.05 | 11.55 | 11.05 | 11.05 | 11.05 | +0.00% | 0 | 0.00 |
| Sep 10, 2026 | 11.05 | 11.55 | 11.05 | 11.05 | 11.05 | +0.00% | 0 | 0.00 |
| Sep 09, 2026 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | -4.33% | 1 | 0.00 |
| Sep 08, 2026 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | +2.67% | 1 | 0.00 |
| Sep 07, 2026 | 11.25 | 11.55 | 11.05 | 11.25 | 11.25 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 11.25 | 11.55 | 11.05 | 11.25 | 11.25 | +0.00% | 0 | 0.00 |
| Sep 03, 2026 | 11.60 | 11.60 | 11.25 | 11.25 | 11.25 | -3.02% | 15,000 | 1.78 |
| Sep 02, 2026 | 11.60 | 11.85 | 11.60 | 11.60 | 11.60 | +0.00% | 0 | 0.00 |
