Ye Siang Enterprise Co., Ltd.(TW:7909)
499.50-0.50 (-0.10%)
TW:7909
Ye Siang Enterprise Co., Ltd. historical prices
499.50
At close:-0.50 (-0.10%)
Ye Siang Enterprise Co., Ltd. (7909) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 500.00 | 512.00 | 477.50 | 499.50 | 499.50 | -0.10% | 129,833 | 1.38 |
| Nov 10, 2026 | 503.00 | 526.00 | 500.00 | 500.00 | 500.00 | +8.46% | 84,072 | 0.90 |
| Nov 09, 2026 | 465.00 | 496.00 | 450.00 | 496.00 | 496.00 | +7.59% | 64,744 | 0.69 |
| Nov 06, 2026 | 490.00 | 490.00 | 396.50 | 461.00 | 461.00 | -7.43% | 181,621 | 1.96 |
| Nov 05, 2026 | 526.00 | 530.00 | 481.00 | 498.00 | 498.00 | -6.04% | 61,975 | 0.67 |
| Nov 04, 2026 | 535.00 | 535.00 | 516.00 | 530.00 | 530.00 | 0.00% | 53,895 | 0.58 |
| Nov 03, 2026 | 589.00 | 589.00 | 520.00 | 530.00 | 530.00 | -8.93% | 146,839 | 1.61 |
| Nov 02, 2026 | 590.00 | 590.00 | 571.00 | 582.00 | 582.00 | -1.85% | 59,888 | 0.65 |
| Oct 30, 2026 | 596.00 | 600.00 | 582.00 | 593.00 | 593.00 | -2.79% | 47,195 | 0.51 |
| Oct 29, 2026 | 615.00 | 618.00 | 602.00 | 610.00 | 610.00 | -0.81% | 26,215 | 0.28 |
| Oct 28, 2026 | 615.00 | 616.00 | 600.00 | 615.00 | 615.00 | +2.16% | 20,944 | 0.22 |
| Oct 27, 2026 | 605.00 | 614.00 | 598.00 | 602.00 | 602.00 | -1.47% | 23,318 | 0.24 |
| Oct 26, 2026 | 611.00 | 628.00 | 601.00 | 611.00 | 611.00 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 611.00 | 628.00 | 601.00 | 611.00 | 611.00 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 628.00 | 628.00 | 601.00 | 611.00 | 611.00 | -1.45% | 36,446 | 0.35 |
| Oct 21, 2026 | 618.00 | 635.00 | 616.00 | 620.00 | 620.00 | +1.47% | 42,097 | 0.40 |
| Oct 20, 2026 | 603.00 | 625.00 | 599.00 | 611.00 | 611.00 | +2.86% | 36,430 | 0.35 |
| Oct 19, 2026 | 595.00 | 610.00 | 585.00 | 594.00 | 594.00 | -2.62% | 63,008 | 0.60 |
| Oct 16, 2026 | 626.00 | 630.00 | 596.00 | 610.00 | 610.00 | -2.34% | 74,266 | 0.71 |
| Oct 15, 2026 | 657.00 | 657.00 | 613.00 | 625.00 | 624.64 | -5.30% | 85,951 | 0.83 |
| Oct 14, 2026 | 666.00 | 669.00 | 657.00 | 660.00 | 659.61 | +0.15% | 93,628 | 0.90 |
| Oct 13, 2026 | 680.00 | 682.00 | 659.00 | 659.00 | 658.62 | -4.91% | 104,352 | 0.99 |
| Oct 12, 2026 | 697.00 | 705.00 | 680.00 | 693.00 | 692.60 | -1.00% | 112,398 | 1.06 |
| Oct 09, 2026 | 700.00 | 721.00 | 700.00 | 700.00 | 699.59 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 708.00 | 721.00 | 700.00 | 700.00 | 699.59 | -0.57% | 55,977 | 0.52 |
| Oct 07, 2026 | 690.00 | 712.00 | 690.00 | 704.00 | 703.59 | +1.29% | 121,819 | 1.15 |
| Oct 06, 2026 | 705.00 | 709.00 | 686.00 | 695.00 | 694.59 | -1.00% | 178,257 | 1.71 |
| Oct 05, 2026 | 725.00 | 733.00 | 694.00 | 702.00 | 701.59 | -2.50% | 143,011 | 1.39 |
| Oct 02, 2026 | 703.00 | 730.00 | 703.00 | 720.00 | 719.58 | +2.27% | 107,231 | 1.04 |
| Oct 01, 2026 | 705.00 | 705.00 | 697.00 | 704.00 | 703.59 | +0.28% | 66,190 | 0.63 |
| Sep 30, 2026 | 730.00 | 730.00 | 696.00 | 702.00 | 701.59 | -2.90% | 220,905 | 2.06 |
| Sep 29, 2026 | 673.00 | 723.00 | 673.00 | 723.00 | 722.58 | +6.17% | 298,176 | 2.85 |
| Sep 28, 2026 | 681.00 | 683.00 | 642.00 | 681.00 | 680.60 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 681.00 | 683.00 | 642.00 | 681.00 | 680.60 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 642.00 | 683.00 | 642.00 | 681.00 | 680.60 | +6.07% | 234,139 | 2.10 |
| Sep 23, 2026 | 641.00 | 647.00 | 636.00 | 642.00 | 641.63 | +0.63% | 116,245 | 1.00 |
| Sep 22, 2026 | 635.00 | 650.00 | 629.00 | 638.00 | 637.63 | +0.47% | 146,883 | 1.26 |
| Sep 21, 2026 | 625.00 | 635.00 | 622.00 | 635.00 | 634.63 | +1.60% | 100,801 | 0.84 |
| Sep 18, 2026 | 613.00 | 631.00 | 613.00 | 625.00 | 624.64 | +0.48% | 68,233 | 0.55 |
| Sep 17, 2026 | 630.00 | 661.00 | 611.00 | 622.00 | 621.64 | +1.14% | 86,732 | 0.69 |
| Sep 16, 2026 | 625.00 | 625.00 | 607.00 | 615.00 | 614.64 | -1.60% | 118,146 | 0.96 |
| Sep 15, 2026 | 624.00 | 668.00 | 608.00 | 625.00 | 624.64 | -0.79% | 196,932 | 1.62 |
| Sep 14, 2026 | 615.00 | 632.00 | 595.00 | 630.00 | 629.63 | +1.29% | 154,305 | 1.28 |
| Sep 11, 2026 | 620.00 | 635.00 | 600.00 | 622.00 | 621.64 | -0.48% | 142,103 | 1.18 |
| Sep 10, 2026 | 648.00 | 650.00 | 606.00 | 625.00 | 624.64 | -3.55% | 72,925 | 0.60 |
| Sep 09, 2026 | 600.00 | 666.00 | 597.00 | 648.00 | 647.62 | +7.82% | 175,019 | 1.44 |
| Sep 08, 2026 | 599.00 | 605.00 | 580.00 | 601.00 | 600.65 | -1.31% | 229,155 | 1.91 |
| Sep 07, 2026 | 625.00 | 625.00 | 595.00 | 609.00 | 608.64 | -1.30% | 144,390 | 1.21 |
| Sep 04, 2026 | 608.00 | 642.00 | 607.00 | 617.00 | 616.64 | -1.12% | 147,319 | 1.24 |
| Sep 03, 2026 | 567.00 | 652.00 | 566.00 | 624.00 | 623.64 | +10.05% | 310,571 | 2.67 |
