Yu-Chen System Technology Corp.(TW:7813)
105.00+6.00 (+6.06%)
TW:7813
Yu-Chen System Technology Corp. historical prices
105.00
At close:+6.00 (+6.06%)
Yu-Chen System Technology Corp. (7813) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 99.00 | 105.50 | 98.90 | 105.00 | 105.00 | +6.06% | 77,987 | 2.15 |
| Nov 10, 2026 | 99.00 | 99.00 | 96.60 | 99.00 | 99.00 | +6.45% | 32,446 | 0.88 |
| Nov 09, 2026 | 93.80 | 99.60 | 93.80 | 96.90 | 96.90 | +4.19% | 22,441 | 0.61 |
| Nov 06, 2026 | 96.50 | 96.50 | 90.00 | 93.00 | 93.00 | -6.81% | 113,774 | 3.20 |
| Nov 05, 2026 | 99.90 | 101.00 | 98.90 | 99.80 | 99.80 | +0.50% | 42,661 | 1.21 |
| Nov 04, 2026 | 99.90 | 100.50 | 96.60 | 99.30 | 99.30 | -0.70% | 19,864 | 0.56 |
| Nov 03, 2026 | 101.50 | 102.50 | 96.10 | 100.00 | 100.00 | -1.96% | 22,074 | 0.62 |
| Nov 02, 2026 | 102.00 | 102.00 | 100.00 | 102.00 | 102.00 | 0.00% | 8,487 | 0.24 |
| Oct 30, 2026 | 101.50 | 102.50 | 100.50 | 102.00 | 102.00 | 0.00% | 49,481 | 1.41 |
| Oct 29, 2026 | 102.00 | 102.00 | 101.50 | 102.00 | 102.00 | -0.49% | 7,162 | 0.20 |
| Oct 28, 2026 | 102.50 | 103.50 | 100.00 | 102.50 | 102.50 | +0.49% | 24,492 | 0.69 |
| Oct 27, 2026 | 105.50 | 106.00 | 100.00 | 102.00 | 102.00 | -5.99% | 69,364 | 1.98 |
| Oct 26, 2026 | 108.50 | 110.50 | 108.00 | 108.50 | 108.50 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 108.50 | 110.50 | 108.00 | 108.50 | 108.50 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 110.50 | 110.50 | 108.00 | 108.50 | 108.50 | -1.36% | 25,207 | 0.70 |
| Oct 21, 2026 | 110.00 | 112.00 | 109.00 | 110.00 | 110.00 | 0.00% | 39,400 | 1.08 |
| Oct 20, 2026 | 110.50 | 110.50 | 109.00 | 110.00 | 110.00 | -0.45% | 13,138 | 0.36 |
| Oct 19, 2026 | 111.00 | 111.00 | 109.00 | 110.50 | 110.50 | -0.90% | 10,584 | 0.28 |
| Oct 16, 2026 | 111.00 | 113.50 | 109.00 | 111.50 | 111.50 | +0.45% | 56,968 | 1.47 |
| Oct 15, 2026 | 112.50 | 113.00 | 109.00 | 111.00 | 111.00 | -1.77% | 50,997 | 1.31 |
| Oct 14, 2026 | 111.50 | 114.50 | 111.00 | 113.00 | 113.00 | +1.35% | 18,119 | 0.46 |
| Oct 13, 2026 | 112.50 | 112.50 | 111.00 | 111.50 | 111.50 | -0.45% | 13,673 | 0.35 |
| Oct 12, 2026 | 114.50 | 115.50 | 109.00 | 112.00 | 112.00 | -3.03% | 65,266 | 1.65 |
| Oct 09, 2026 | 115.50 | 117.00 | 115.00 | 115.50 | 115.50 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 117.00 | 117.00 | 115.00 | 115.50 | 115.50 | -0.86% | 15,005 | 0.35 |
| Oct 07, 2026 | 115.00 | 117.00 | 114.00 | 116.50 | 116.50 | +1.30% | 68,709 | 1.66 |
| Oct 06, 2026 | 113.00 | 115.00 | 112.50 | 115.00 | 115.00 | +1.77% | 40,853 | 0.97 |
| Oct 05, 2026 | 112.50 | 114.50 | 110.00 | 113.00 | 113.00 | +0.89% | 45,947 | 1.10 |
| Oct 02, 2026 | 112.00 | 112.50 | 109.00 | 112.00 | 112.00 | 0.00% | 33,616 | 0.80 |
| Oct 01, 2026 | 113.00 | 113.00 | 110.00 | 112.00 | 112.00 | +0.45% | 29,836 | 0.71 |
| Sep 30, 2026 | 113.00 | 114.00 | 110.50 | 111.50 | 111.50 | -1.33% | 17,393 | 0.41 |
| Sep 29, 2026 | 111.50 | 113.50 | 110.00 | 113.00 | 113.00 | +1.35% | 24,623 | 0.57 |
| Sep 28, 2026 | 111.50 | 113.00 | 109.00 | 111.50 | 111.50 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 111.50 | 113.00 | 109.00 | 111.50 | 111.50 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 113.00 | 113.00 | 109.00 | 111.50 | 111.50 | -1.33% | 26,687 | 0.57 |
| Sep 23, 2026 | 114.00 | 115.00 | 112.50 | 113.00 | 113.00 | -0.88% | 14,915 | 0.31 |
| Sep 22, 2026 | 114.00 | 115.50 | 112.50 | 114.00 | 114.00 | 0.00% | 14,739 | 0.31 |
| Sep 21, 2026 | 120.00 | 120.00 | 109.50 | 114.00 | 114.00 | -4.60% | 54,433 | 1.13 |
| Sep 18, 2026 | 116.00 | 120.00 | 115.50 | 119.50 | 119.50 | +3.91% | 33,726 | 0.68 |
| Sep 17, 2026 | 110.50 | 117.50 | 109.00 | 115.00 | 115.00 | +4.55% | 57,426 | 1.16 |
| Sep 16, 2026 | 110.50 | 110.50 | 105.50 | 110.00 | 110.00 | +2.33% | 46,097 | 0.95 |
| Sep 15, 2026 | 112.00 | 112.00 | 107.50 | 107.50 | 107.50 | -4.44% | 13,265 | 0.27 |
| Sep 14, 2026 | 112.00 | 113.00 | 110.50 | 112.50 | 112.50 | +0.45% | 4,219 | 0.08 |
| Sep 11, 2026 | 113.50 | 113.50 | 110.50 | 112.00 | 112.00 | -1.32% | 4,298 | 0.08 |
| Sep 10, 2026 | 113.50 | 115.00 | 112.00 | 113.50 | 113.50 | -0.44% | 26,887 | 0.47 |
| Sep 09, 2026 | 116.00 | 116.00 | 111.50 | 114.00 | 114.00 | -1.30% | 33,286 | 0.58 |
| Sep 08, 2026 | 117.50 | 117.50 | 114.50 | 115.50 | 115.50 | -1.28% | 15,982 | 0.27 |
| Sep 07, 2026 | 117.50 | 118.50 | 115.00 | 117.00 | 117.00 | -0.43% | 14,103 | 0.24 |
| Sep 04, 2026 | 120.00 | 121.50 | 113.00 | 117.50 | 117.50 | -2.08% | 73,293 | 1.23 |
| Sep 03, 2026 | 123.50 | 123.50 | 117.00 | 120.00 | 120.00 | -2.83% | 63,323 | 1.05 |
