Taipei Exchange - Delayed Quote TWD
YCS (7813.TWO)
90.00
+1.00
+(1.12%)
At close: April 25 at 1:16:15 PM GMT+8
Currency in TWD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2025 | 90.10 | 92.40 | 90.00 | 90.00 | 90.00 | 33,000 |
| Apr 24, 2025 | 88.20 | 89.30 | 88.20 | 89.00 | 89.00 | 12,014 |
| Apr 23, 2025 | 87.00 | 90.00 | 87.00 | 89.50 | 89.50 | 24,500 |
| Apr 22, 2025 | 86.60 | 87.30 | 86.00 | 86.50 | 86.50 | 17,684 |
| Apr 21, 2025 | 86.70 | 88.40 | 86.70 | 88.30 | 88.30 | 13,418 |
| Apr 18, 2025 | 86.40 | 88.20 | 86.40 | 86.80 | 86.80 | 15,337 |
| Apr 17, 2025 | 85.30 | 86.80 | 85.30 | 86.40 | 86.40 | 14,010 |
| Apr 16, 2025 | 88.20 | 88.20 | 85.20 | 85.20 | 85.20 | 20,930 |
| Apr 15, 2025 | 88.20 | 89.00 | 88.20 | 89.00 | 89.00 | 12,059 |
| Apr 14, 2025 | 90.00 | 90.00 | 87.80 | 88.00 | 88.00 | 32,243 |
| Apr 11, 2025 | 89.00 | 89.00 | 87.50 | 88.00 | 88.00 | 44,600 |
| Apr 10, 2025 | 79.40 | 94.20 | 79.40 | 92.00 | 92.00 | 51,508 |
| Apr 9, 2025 | 81.50 | 81.80 | 74.10 | 76.90 | 76.90 | 109,997 |
| Apr 8, 2025 | 78.90 | 82.10 | 77.60 | 81.90 | 81.90 | 34,614 |
| Apr 7, 2025 | 94.10 | 95.00 | 77.60 | 79.00 | 79.00 | 128,480 |
| Apr 2, 2025 | 97.60 | 97.60 | 95.40 | 97.20 | 97.20 | 18,213 |
| Apr 1, 2025 | 95.00 | 97.50 | 95.00 | 97.50 | 97.50 | 21,820 |
| Mar 31, 2025 | 97.60 | 98.00 | 94.00 | 94.30 | 94.30 | 80,744 |
| Mar 28, 2025 | 99.10 | 99.20 | 98.10 | 98.50 | 98.50 | 23,765 |
| Mar 27, 2025 | 100.00 | 100.00 | 99.20 | 99.50 | 99.50 | 56,015 |
| Mar 26, 2025 | 100.50 | 101.00 | 100.00 | 100.50 | 100.50 | 58,693 |
| Mar 25, 2025 | 101.50 | 101.50 | 99.60 | 99.90 | 99.90 | 64,124 |
| Mar 24, 2025 | 100.50 | 102.00 | 100.50 | 101.00 | 101.00 | 17,718 |
| Mar 21, 2025 | 101.00 | 102.00 | 100.50 | 102.00 | 102.00 | 12,301 |
| Mar 20, 2025 | 102.50 | 102.50 | 101.00 | 102.50 | 102.50 | 49,116 |
| Mar 19, 2025 | 102.50 | 102.50 | 101.50 | 101.50 | 101.50 | 32,230 |
| Mar 18, 2025 | 102.00 | 103.50 | 102.00 | 103.00 | 103.00 | 19,320 |
| Mar 17, 2025 | 101.50 | 103.00 | 101.50 | 101.50 | 101.50 | 12,064 |
| Mar 14, 2025 | 101.00 | 102.00 | 100.50 | 101.00 | 101.00 | 30,623 |
| Mar 13, 2025 | 102.00 | 103.00 | 101.00 | 102.00 | 102.00 | 38,535 |
| Mar 12, 2025 | 102.00 | 104.00 | 101.50 | 102.50 | 102.50 | 27,370 |
| Mar 11, 2025 | 102.50 | 102.50 | 100.50 | 102.00 | 102.00 | 63,482 |
| Mar 10, 2025 | 104.00 | 104.50 | 102.50 | 103.00 | 103.00 | 63,741 |
| Mar 7, 2025 | 104.50 | 106.00 | 104.00 | 104.00 | 104.00 | 59,165 |
| Mar 6, 2025 | 106.50 | 107.00 | 104.50 | 105.50 | 105.50 | 52,910 |
| Mar 5, 2025 | 104.50 | 108.50 | 104.50 | 106.00 | 106.00 | 81,556 |
| Mar 4, 2025 | 102.50 | 105.50 | 101.00 | 104.50 | 104.50 | 67,060 |
| Mar 3, 2025 | 104.00 | 104.00 | 102.50 | 103.00 | 103.00 | 30,220 |
| Feb 27, 2025 | 104.50 | 104.50 | 102.50 | 104.00 | 104.00 | 53,033 |
| Feb 26, 2025 | 106.00 | 106.00 | 103.00 | 103.50 | 103.50 | 41,241 |
| Feb 25, 2025 | 102.00 | 107.50 | 101.50 | 106.00 | 106.00 | 64,105 |
| Feb 24, 2025 | 105.50 | 106.00 | 100.00 | 102.00 | 102.00 | 73,733 |
| Feb 21, 2025 | 107.50 | 112.00 | 105.50 | 105.50 | 105.50 | 150,817 |
| Feb 20, 2025 | 102.00 | 107.50 | 100.00 | 107.50 | 107.50 | 116,989 |
| Feb 19, 2025 | 102.50 | 104.00 | 100.00 | 102.50 | 102.50 | 124,257 |
| Feb 18, 2025 | 102.50 | 103.00 | 100.00 | 101.50 | 101.50 | 117,513 |
| Feb 17, 2025 | 106.00 | 106.50 | 101.50 | 104.00 | 104.00 | 251,064 |
| Feb 14, 2025 | 107.50 | 109.00 | 106.50 | 107.50 | 107.50 | 135,154 |
| Feb 13, 2025 | 108.50 | 109.50 | 105.00 | 107.50 | 107.50 | 148,925 |
| Feb 12, 2025 | 113.00 | 114.00 | 101.50 | 109.00 | 109.00 | 267,990 |
| Feb 11, 2025 | 113.50 | 116.00 | 112.00 | 114.00 | 114.00 | 188,028 |
| Feb 10, 2025 | 117.50 | 117.50 | 109.50 | 113.50 | 113.50 | 266,161 |
| Feb 7, 2025 | 104.50 | 119.50 | 104.00 | 117.50 | 117.50 | 344,980 |
| Feb 6, 2025 | 101.50 | 106.00 | 99.40 | 102.50 | 102.50 | 137,359 |
| Feb 5, 2025 | 107.00 | 110.00 | 100.50 | 103.50 | 103.50 | 431,742 |
| Feb 4, 2025 | 92.10 | 109.50 | 91.90 | 105.00 | 105.00 | 703,660 |
| Feb 3, 2025 | 86.00 | 93.40 | 86.00 | 92.70 | 92.70 | 311,537 |
| Jan 22, 2025 | 96.00 | 97.70 | 83.60 | 90.80 | 90.80 | 590,295 |
| Jan 21, 2025 | 83.60 | 98.20 | 83.60 | 93.40 | 93.40 | 799,849 |
| Jan 20, 2025 | 78.10 | 86.90 | 78.10 | 83.60 | 83.60 | 490,071 |
| Jan 17, 2025 | 76.00 | 80.70 | 76.00 | 79.00 | 79.00 | 90,475 |
| Jan 16, 2025 | 91.00 | 91.00 | 75.00 | 75.00 | 75.00 | 504,979 |
Related Tickers
7805.TWO QNAP
613.00
+2.17%
7737.TWO KDAN
47.75
0.00%
7724.TWO U ARK
19.00
+2.43%
6882.TWO Reallusion Inc.
16.10
-3.30%
6590.TWO Provision Information Co.,Ltd.
72.20
+0.42%
6902.TW Gogolook Co., Ltd.
105.50
+1.44%
5205.TWO Taiwan Green Environment Technology Inc.
37.40
+1.77%
8284.TWO Mitake Information Corporation
67.30
0.00%
3570.TWO Otsuka Information Technology Corp.
206.50
+9.84%
5403.TWO Dimerco Data System Corporation
123.50
+2.92%