Taipei Exchange - Delayed Quote TWD

Young Shine Electric Co., Ltd. (2249.TWO)

98.30
-1.50
(-1.50%)
As of 9:50:46 AM GMT+8. Market Open.
Currency in TWD
Download
Date Open High Low Close Adj Close Volume
Jun 16, 202599.2099.5098.0098.3098.3039,805
Jun 13, 202599.70101.5099.1099.1099.1069,855
Jun 12, 2025101.50101.5099.7099.7099.7033,460
Jun 11, 2025103.00103.00100.50101.50101.5027,642
Jun 10, 2025101.50103.00101.50102.50102.5032,817
Jun 9, 2025101.50102.00101.00101.50101.5041,449
Jun 6, 2025100.50100.5099.20100.50100.5070,260
Jun 5, 2025100.50100.5099.7099.7099.702,292
Jun 4, 2025101.50102.5099.70100.00100.0066,696
Jun 3, 2025100.50101.50100.00100.00100.0032,785
Jun 2, 202599.70101.0099.60100.00100.0030,688
May 29, 2025100.50101.5099.80100.50100.5013,205
May 28, 2025101.50102.5099.60100.00100.0048,876
May 27, 2025103.00103.50101.00101.00101.0047,268
May 26, 2025103.50104.00101.50103.50103.5029,321
May 23, 2025103.50103.50102.50103.00103.0032,232
May 22, 2025103.00103.50102.00102.00102.0028,988
May 21, 2025102.00104.00102.00103.50103.5053,663
May 20, 2025103.00103.00101.00102.00102.0019,476
May 19, 2025103.50103.50102.00103.00103.0034,439
May 16, 2025103.00104.00102.50103.50103.5043,601
May 15, 2025104.00104.00102.00103.50103.5050,568
May 14, 2025105.50106.50103.50104.50104.5076,985
May 13, 2025109.50109.50104.00104.50104.50166,834
May 12, 2025110.00110.50109.00109.00109.0041,235
May 9, 2025109.50110.50109.00109.50109.5035,521
May 8, 2025109.00110.00108.50109.50109.5073,503
May 7, 2025108.50109.00107.50108.00108.0049,222
May 6, 2025106.00109.50105.00109.50109.5040,528
May 5, 2025115.00115.00105.00106.00106.00186,726
May 2, 2025114.00116.50114.00115.00115.0087,513
Apr 30, 2025115.00115.00111.00111.00111.0057,777
Apr 29, 2025108.50114.50107.50114.00114.00244,976
Apr 28, 2025109.50109.50107.50108.50108.5047,997
Apr 25, 2025108.00109.50106.50108.50108.5083,322
Apr 24, 2025106.00106.50104.50105.50105.5027,162
Apr 23, 2025102.50106.50102.50105.00105.0088,245
Apr 22, 2025101.50103.50100.50101.50101.5033,401
Apr 21, 2025107.50107.50103.00103.50103.5054,348
Apr 18, 2025104.00107.50103.50106.50106.5066,878
Apr 17, 2025102.50105.00100.00104.50104.5066,335
Apr 16, 2025106.00107.00101.50102.50102.5076,816
Apr 15, 2025101.50107.50101.50106.50106.50142,463
Apr 14, 2025103.50104.5099.00100.50100.50127,896
Apr 11, 2025107.00110.0098.80103.00103.00192,538
Apr 10, 202591.00112.0091.00109.50109.50325,383
Apr 9, 2025100.00100.0089.0090.0090.00222,680
Apr 8, 202593.50102.5093.0099.0099.00344,505
Apr 7, 2025128.50128.5086.0093.0093.00831,025
Apr 2, 2025131.00136.50131.00133.50133.5099,922
Apr 1, 2025127.00133.50126.50132.00132.0079,680
Mar 31, 2025130.00131.00125.50126.00126.00141,835
Mar 28, 2025137.00137.00128.00132.00132.00204,416
Mar 27, 2025140.00140.00137.50137.50137.5064,328
Mar 26, 2025142.00142.00140.00141.00141.0041,063
Mar 25, 2025141.00141.00139.00140.50140.5053,558
Mar 24, 2025139.00145.00139.00139.50139.50114,711
Mar 21, 2025139.50140.00137.50138.00138.0075,539
Mar 20, 2025140.50141.50139.00140.50140.5052,381
Mar 19, 2025140.50141.50138.50140.00140.0071,049
Mar 18, 2025138.00146.00136.50141.00141.00204,805
Mar 17, 2025135.50137.00134.50137.00137.0057,049
Mar 14, 2025136.00136.00132.00135.00135.0057,712
Mar 13, 2025137.00138.00134.50135.50135.5046,512
Mar 12, 2025135.00137.50135.00136.50136.5052,715
Mar 11, 2025134.50135.50130.50135.50135.50113,936
Mar 10, 2025142.50142.50136.00137.50137.5088,508
Mar 7, 2025142.00142.50140.50142.50142.50129,307
Mar 6, 2025144.50144.50141.00143.50143.5096,114
Mar 5, 2025144.50145.00143.00144.00144.0053,685
Mar 4, 2025145.00145.50142.00145.50145.5086,685
Mar 3, 2025149.50149.50143.50145.00145.00124,781
Feb 27, 2025146.00153.50146.00149.50149.50160,376
Feb 26, 2025147.00148.00144.50145.50145.5094,016
Feb 25, 2025145.00147.00144.50147.00147.0086,832
Feb 24, 2025145.00146.50144.00146.50146.5072,058
Feb 21, 2025143.00146.50143.00145.50145.50118,889
Feb 20, 2025146.00146.50142.00142.00142.00111,666
Feb 19, 2025141.00147.00139.00145.50145.50240,242
Feb 18, 2025137.50141.00137.00140.50140.50161,450
Feb 17, 2025135.50138.00134.50136.50136.5077,939
Feb 14, 2025136.00137.50136.00136.50136.5066,563
Feb 13, 2025138.00138.00136.00137.00137.0051,717
Feb 12, 2025137.00138.50135.50135.50135.50142,980
Feb 11, 2025137.50141.00137.50138.00138.00115,864
Feb 10, 2025132.00140.00132.00138.50138.50291,821
Feb 7, 2025131.00132.00129.50131.50131.5027,990
Feb 6, 2025130.00133.00129.50131.00131.0055,293
Feb 5, 2025129.50134.00127.00131.50131.5061,355
Feb 4, 2025130.00130.00127.50128.00128.0061,230
Feb 3, 2025131.00132.00129.00129.00129.0025,894
Jan 22, 2025130.00132.50129.50132.00132.0078,201
Jan 21, 2025131.00132.00128.50130.50130.5087,032
Jan 20, 2025129.00131.50128.50130.50130.5097,692
Jan 17, 2025129.00129.00126.00128.00128.0037,002
Jan 16, 2025126.50129.00126.00128.50128.5098,354
Jan 15, 2025125.50127.00122.50125.50125.5093,974
Jan 14, 2025124.00124.00121.50123.00123.0019,728
Jan 13, 2025120.50125.00120.50123.50123.50105,104
Jan 10, 2025122.50122.50119.00120.50120.5042,246
Jan 9, 2025120.00129.00120.00122.50122.5094,648
Jan 8, 2025119.50120.00117.50120.00120.0053,231
Jan 7, 2025120.00120.00118.00119.50119.5013,121
Jan 6, 2025120.00120.00118.50120.00120.0015,189
Jan 3, 2025121.50121.50118.00118.50118.5054,991
Jan 2, 2025121.00121.00120.00120.50120.5018,931
Dec 31, 2024123.00123.00119.00121.00121.0051,040
Dec 30, 2024122.50123.00121.50123.00123.0014,950
Dec 27, 2024122.00123.00122.00122.00122.009,520
Dec 26, 2024122.50122.50120.00121.50121.5023,053
Dec 25, 2024123.00123.50122.00122.50122.509,980
Dec 24, 2024124.00124.50121.50123.00123.0016,200
Dec 23, 2024124.00124.00122.50124.00124.0015,925
Dec 20, 2024122.00124.50121.00124.00124.0046,021
Dec 19, 2024122.00122.00121.00122.00122.004,342
Dec 18, 2024120.00123.00120.00122.50122.5016,769
Dec 17, 2024124.00124.50122.00123.00123.0022,458
Dec 16, 2024124.00124.50123.50123.50123.5026,740
Dec 13, 2024126.00126.00123.50124.00124.0025,728
Dec 12, 2024128.00130.00124.50125.00125.0094,734
Dec 11, 2024128.50128.50126.50128.00128.0050,864
Dec 10, 2024129.50130.00127.50128.50128.5045,170
Dec 9, 2024130.50130.50128.50129.50129.5017,367
Dec 6, 2024130.00130.50128.00129.00129.0030,056
Dec 5, 2024130.00131.50128.50129.50129.5046,860
Dec 4, 2024131.00131.50129.00130.00130.0033,133
Dec 3, 2024131.00131.50129.50130.50130.5056,695
Dec 2, 2024131.00132.50130.00131.50131.5026,605
Nov 29, 2024130.00131.00128.00130.00130.0026,924
Nov 28, 2024132.00132.00128.00129.50129.5041,170
Nov 27, 2024133.50134.50129.50130.00130.0047,166
Nov 26, 2024133.50135.00132.50134.50134.5069,288
Nov 25, 2024131.62135.08128.65133.60133.60159,591
Nov 22, 2024126.67140.03126.17130.13130.13391,679
Nov 21, 2024127.66127.66125.18126.17126.1756,047
Nov 20, 2024126.17128.15126.17127.66127.6638,020
Nov 19, 2024126.67128.15125.68126.67126.6715,459
Nov 18, 2024127.16127.66125.18126.17126.1731,247
Nov 15, 2024129.50131.00127.50129.00129.0053,110
Nov 14, 2024130.50130.50128.00128.00128.0034,539
Nov 13, 2024129.00132.50127.50131.50131.5074,713
Nov 12, 2024131.00131.50127.50129.00129.0097,021
Nov 11, 2024131.00135.50129.50130.50130.50150,839
Nov 8, 2024130.50132.00128.50129.00129.0068,145
Nov 7, 2024130.50133.00130.50131.50131.5029,736
Nov 6, 2024130.50130.50129.50130.50130.5017,527
Nov 5, 2024128.50130.50126.50130.00130.0042,249
Nov 4, 2024129.50129.50127.50128.50128.5036,121
Nov 1, 2024130.50132.00128.50129.50129.5071,426
Oct 30, 2024131.00133.00130.00132.50132.5032,559
Oct 29, 2024134.50134.50130.00131.00131.0063,634
Oct 28, 2024136.50137.00133.00134.50134.5077,432
Oct 25, 2024137.50137.50135.50136.00136.0049,628
Oct 24, 2024137.00138.50136.50137.00137.0052,270
Oct 23, 2024136.00137.50134.50137.50137.50109,563
Oct 22, 2024138.50138.50134.50135.50135.50132,187
Oct 21, 2024136.00139.50136.00138.00138.00113,140
Oct 18, 2024139.00140.50134.00136.00136.00122,537
Oct 17, 2024134.00139.00134.00138.50138.50213,756
Oct 16, 2024133.00136.50129.50134.00134.00152,733
Oct 15, 2024135.50135.50132.50133.50133.50155,390
Oct 14, 2024131.00136.50130.50135.00135.00301,837
Oct 11, 2024124.00133.50124.00130.50130.50221,141
Oct 9, 2024119.00126.00119.00124.50124.50114,156
Oct 8, 2024119.00119.00118.00119.00119.0017,263
Oct 7, 2024119.00119.50117.50119.00119.0041,573
Oct 4, 2024119.50120.50118.00118.00118.0044,483
Oct 1, 2024119.00120.00118.00118.50118.5020,326
Sep 30, 2024122.00122.50117.50119.50119.5061,020
Sep 27, 2024124.50125.50122.50123.50123.5038,015
Sep 26, 2024119.00119.50118.50119.50119.5023,392
Sep 25, 2024122.00122.50119.00120.00120.0040,726
Sep 24, 2024118.50122.50117.50121.50121.5054,530
Sep 23, 2024118.50118.50115.50118.00118.00115,261
Sep 20, 2024120.00120.00117.50119.00119.0047,423
Sep 19, 2024121.00121.00117.00118.50118.5068,727
Sep 18, 2024128.00128.00120.50121.00121.0066,296
Sep 16, 2024123.00127.50123.00126.00126.0064,026
Sep 13, 2024120.50124.00120.50123.00123.0058,178
Sep 12, 2024115.00121.50115.00120.50120.5069,132
Sep 11, 2024117.50118.00111.00115.00115.00103,403
Sep 10, 2024118.00120.50116.00116.50116.5067,505
Sep 9, 2024121.00121.00117.00118.00118.0098,292
Sep 6, 2024126.00126.00122.00123.00123.0040,327
Sep 5, 2024125.50127.00125.00125.50125.5029,856
Sep 4, 2024128.00128.50124.50125.00125.0062,470
Sep 3, 2024132.00132.00129.00129.50129.5038,770
Sep 2, 2024130.00136.00129.00130.50130.5094,806
Aug 30, 2024121.00132.00121.00129.00129.00120,001
Aug 29, 2024127.50127.50122.50123.00123.0053,880
Aug 28, 2024 1100:1000 Stock Splits
Aug 28, 2024129.00129.50125.00127.00127.00211,183
Aug 27, 2024127.73128.64126.82127.73127.7377,752
Aug 26, 2024129.55129.55125.91127.27127.2793,243
Aug 23, 2024128.18130.00127.73129.09129.0961,894
Aug 22, 2024129.55130.45127.73129.55129.5582,210
Aug 21, 2024130.91130.91128.64129.55129.5537,007
Aug 20, 2024131.36131.36129.09130.91130.9137,958
Aug 19, 2024133.18133.18130.00130.00130.0073,388
Aug 16, 2024130.00133.18129.09133.18133.1854,377
Aug 15, 2024132.73133.18127.27129.55129.55150,366
Aug 14, 2024135.45136.82132.27132.73132.73248,155
Aug 13, 2024134.09143.18134.09134.55134.55609,123
Aug 12, 2024134.55134.55132.27132.73132.7379,975
Aug 9, 2024132.73136.82132.73135.45135.4588,003
Aug 8, 2024132.73136.36131.82133.18133.1859,591
Aug 7, 2024122.73136.82122.73133.18133.18104,736
Aug 6, 2024118.18125.91118.18124.09124.09105,373
Aug 5, 2024132.27132.27117.73117.73117.73165,581
Aug 2, 2024136.82136.82133.18134.09134.0952,564
Aug 1, 2024137.73138.18136.36137.27137.2770,616
Jul 31, 2024134.55138.18134.09138.18138.1873,935
Jul 30, 2024142.27143.64130.45135.91135.91208,628
Jul 29, 2024156.36157.73142.73143.18143.18229,523
Jul 26, 2024162.27163.64155.45157.73157.73136,326
Jul 23, 2024153.64164.55152.73163.18163.18221,593
Jul 22, 2024151.82155.00147.73153.18153.18105,831
Jul 19, 2024150.91152.27150.00151.36151.3683,507
Jul 18, 2024153.18153.18149.55151.82151.8270,515
Jul 17, 2024154.55154.55152.27152.27152.2752,369
Jul 16, 2024145.00154.55144.55153.18153.18113,855
Jul 15, 2024143.64145.00143.64144.09144.0921,078
Jul 12, 2024145.45145.45143.18144.09144.0971,802
Jul 11, 2024149.55149.55145.45146.36146.3682,902
Jul 10, 2024146.36150.00144.09150.00150.0098,881
Jul 9, 2024139.09146.36139.09144.09144.09140,206
Jul 8, 2024137.73140.00137.73139.09139.0971,192
Jul 5, 2024136.36137.73135.91136.82136.8233,256
Jul 4, 2024138.18138.18136.36137.73137.7326,060
Jul 3, 2024137.27138.18135.91135.91135.9129,582
Jul 2, 2024141.36143.64136.36137.73137.7359,161
Jul 1, 2024133.64138.18133.64135.91135.9193,934
Jun 28, 2024130.45131.82129.09131.36131.3640,043
Jun 27, 2024126.82130.91126.82128.64128.6453,400
Jun 26, 2024125.91127.27125.45125.45125.4514,411
Jun 25, 2024125.45126.82124.09125.45125.4566,748
Jun 24, 2024127.73127.73125.45125.45125.4543,070
Jun 21, 2024128.18130.45127.27129.09129.0919,286
Jun 20, 2024128.18128.64127.27128.64128.648,857
Jun 19, 2024128.64130.45127.73128.18128.1842,263
Jun 18, 2024126.82129.09126.82128.64128.6443,828
Jun 17, 2024128.64129.09125.91127.73127.7371,459

Related Tickers