Advertisement
U.S. Markets open in 2 hrs
S&P Futures
5,901.50 -18.50 (-0.31%) Dow Futures
43,301.00 -239.00 (-0.55%) Nasdaq Futures
20,593.00 -40.50 (-0.20%) Russell 2000 Futures
2,301.10 -16.60 (-0.72%) Crude Oil
68.80 -0.36 (-0.52%) Gold
2,637.40 +22.80 (+0.87%)
Youngtek Electronics Corporation (6261.TWO)
Taipei Exchange - Taipei Exchange Delayed Price. Currency in TWD
Follow
At close: 01:30PM CST
Advertisement
Time Period:
Nov 19, 2023 - Nov 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 19, 2024 | 65.10 | 65.60 | 64.20 | 65.00 | 65.00 | 442,161 |
| Nov 18, 2024 | 66.40 | 66.40 | 64.80 | 65.10 | 65.10 | 546,000 |
| Nov 15, 2024 | 66.40 | 67.20 | 66.30 | 66.40 | 66.40 | 227,000 |
| Nov 14, 2024 | 66.40 | 67.50 | 66.30 | 66.50 | 66.50 | 428,000 |
| Nov 13, 2024 | 67.70 | 68.00 | 67.30 | 67.50 | 67.50 | 286,000 |
| Nov 12, 2024 | 68.40 | 68.40 | 67.70 | 67.70 | 67.70 | 259,000 |
| Nov 11, 2024 | 68.60 | 68.90 | 68.30 | 68.60 | 68.60 | 149,000 |
| Nov 08, 2024 | 71.10 | 71.30 | 68.60 | 68.80 | 68.80 | 533,000 |
| Nov 07, 2024 | 70.10 | 71.00 | 70.10 | 70.60 | 70.60 | 315,000 |
| Nov 06, 2024 | 70.10 | 70.40 | 69.80 | 70.10 | 70.10 | 134,000 |
| Nov 05, 2024 | 69.50 | 70.30 | 69.50 | 69.80 | 69.80 | 271,000 |
| Nov 04, 2024 | 71.10 | 71.10 | 69.50 | 69.50 | 69.50 | 297,000 |
| Nov 01, 2024 | 70.50 | 71.40 | 69.40 | 70.90 | 70.90 | 264,000 |
| Oct 31, 2024 | 70.80 | 70.80 | 70.80 | 70.80 | 70.80 | - |
| Oct 30, 2024 | 71.40 | 71.80 | 70.60 | 70.80 | 70.80 | 363,000 |
| Oct 29, 2024 | 72.10 | 72.50 | 71.10 | 71.30 | 71.30 | 417,000 |
| Oct 28, 2024 | 74.60 | 74.70 | 71.60 | 72.10 | 72.10 | 1,018,000 |
| Oct 25, 2024 | 74.80 | 75.20 | 73.30 | 74.40 | 74.40 | 1,020,000 |
| Oct 24, 2024 | 72.10 | 78.50 | 72.10 | 74.10 | 74.10 | 3,897,000 |
| Oct 23, 2024 | 74.50 | 74.50 | 72.00 | 72.20 | 72.20 | 1,543,000 |
| Oct 22, 2024 | 67.70 | 74.40 | 67.30 | 73.20 | 73.20 | 4,138,000 |
| Oct 21, 2024 | 67.20 | 67.90 | 67.20 | 67.70 | 67.70 | 188,000 |
| Oct 18, 2024 | 67.60 | 67.70 | 67.00 | 67.10 | 67.10 | 250,000 |
| Oct 17, 2024 | 66.90 | 67.50 | 66.50 | 67.30 | 67.30 | 197,000 |
| Oct 16, 2024 | 66.60 | 67.40 | 66.60 | 66.80 | 66.80 | 382,000 |
| Oct 15, 2024 | 66.90 | 67.50 | 66.50 | 66.60 | 66.60 | 416,000 |
| Oct 14, 2024 | 67.70 | 67.70 | 66.00 | 66.40 | 66.40 | 877,000 |
| Oct 11, 2024 | 68.60 | 68.60 | 67.70 | 67.70 | 67.70 | 337,000 |
| Oct 09, 2024 | 69.00 | 69.50 | 68.40 | 68.50 | 68.50 | 544,000 |
| Oct 08, 2024 | 70.40 | 70.40 | 69.70 | 70.00 | 70.00 | 143,000 |
| Oct 07, 2024 | 70.50 | 70.80 | 70.30 | 70.50 | 70.50 | 125,000 |
| Oct 04, 2024 | 71.00 | 71.00 | 70.00 | 70.10 | 70.10 | 134,000 |
| Oct 01, 2024 | 71.00 | 71.00 | 70.20 | 70.60 | 70.60 | 121,000 |
| Sep 30, 2024 | 71.00 | 71.30 | 70.50 | 70.90 | 70.90 | 147,000 |
| Sep 27, 2024 | 72.00 | 72.30 | 71.30 | 71.30 | 71.30 | 254,000 |
| Sep 26, 2024 | 71.00 | 72.20 | 71.00 | 71.80 | 71.80 | 426,000 |
| Sep 25, 2024 | 71.10 | 71.80 | 70.40 | 70.80 | 70.80 | 388,000 |
| Sep 24, 2024 | 70.60 | 71.30 | 70.40 | 70.80 | 70.80 | 210,000 |
| Sep 23, 2024 | 69.70 | 71.50 | 69.70 | 70.50 | 70.50 | 430,000 |
| Sep 20, 2024 | 69.00 | 69.90 | 69.00 | 69.60 | 69.60 | 212,000 |
| Sep 19, 2024 | 69.10 | 69.30 | 68.40 | 68.90 | 68.90 | 237,000 |
| Sep 18, 2024 | 69.10 | 69.70 | 69.00 | 69.10 | 69.10 | 139,000 |
| Sep 16, 2024 | 68.90 | 69.50 | 68.70 | 69.30 | 69.30 | 109,000 |
| Sep 13, 2024 | 69.40 | 69.60 | 68.30 | 68.80 | 68.80 | 160,000 |
| Sep 12, 2024 | 69.00 | 69.20 | 68.40 | 68.90 | 68.90 | 168,000 |
| Sep 11, 2024 | 68.60 | 69.10 | 67.90 | 68.50 | 68.50 | 399,000 |
| Sep 10, 2024 | 69.20 | 69.20 | 67.60 | 67.90 | 67.90 | 217,000 |
| Sep 09, 2024 | 68.00 | 68.90 | 67.40 | 68.80 | 68.80 | 197,000 |
| Sep 06, 2024 | 69.00 | 69.10 | 68.20 | 68.80 | 68.80 | 182,000 |
| Sep 05, 2024 | 70.10 | 70.30 | 68.80 | 68.80 | 68.80 | 218,000 |
| Sep 04, 2024 | 70.00 | 70.00 | 67.90 | 69.40 | 69.40 | 243,000 |
| Sep 03, 2024 | 70.80 | 71.20 | 70.70 | 70.70 | 70.70 | 115,000 |
| Sep 02, 2024 | 71.90 | 71.90 | 70.80 | 70.80 | 70.80 | 164,000 |
| Aug 30, 2024 | 70.40 | 71.80 | 70.30 | 71.70 | 71.70 | 314,000 |
| Aug 29, 2024 | 70.70 | 70.70 | 70.00 | 70.20 | 70.20 | 400,000 |
| Aug 28, 2024 | 71.30 | 71.60 | 70.50 | 70.70 | 70.70 | 1,412,000 |
| Aug 27, 2024 | 75.50 | 75.50 | 74.80 | 75.20 | 75.20 | 1,055,000 |
| Aug 26, 2024 | 75.30 | 75.90 | 74.80 | 75.20 | 75.20 | 782,000 |
| Aug 23, 2024 | 75.10 | 75.10 | 74.40 | 74.40 | 74.40 | 447,000 |
| Aug 22, 2024 | 75.30 | 75.50 | 75.00 | 75.10 | 75.10 | 369,000 |
| Aug 21, 2024 | 75.70 | 75.70 | 75.00 | 75.20 | 75.20 | 383,000 |
| Aug 20, 2024 | 75.30 | 75.80 | 75.10 | 75.10 | 75.10 | 277,000 |
| Aug 19, 2024 | 74.80 | 76.10 | 74.80 | 75.30 | 75.30 | 277,000 |
| Aug 16, 2024 | 75.50 | 75.80 | 74.80 | 74.80 | 74.80 | 321,000 |
| Aug 15, 2024 | 74.60 | 75.60 | 74.60 | 75.10 | 75.10 | 486,000 |
| Aug 14, 2024 | 74.20 | 75.00 | 74.10 | 74.60 | 74.60 | 274,000 |
| Aug 13, 2024 | 74.30 | 74.70 | 73.60 | 74.10 | 74.10 | 293,000 |
| Aug 12, 2024 | 73.70 | 74.80 | 73.50 | 74.20 | 74.20 | 261,000 |
| Aug 09, 2024 | 72.80 | 73.70 | 72.00 | 72.90 | 72.90 | 285,000 |
| Aug 08, 2024 | 70.60 | 72.60 | 70.20 | 71.70 | 71.70 | 313,000 |
| Aug 07, 2024 | 68.40 | 71.20 | 68.40 | 71.00 | 71.00 | 322,000 |
| Aug 06, 2024 | 68.00 | 68.90 | 65.70 | 68.00 | 68.00 | 572,000 |
| Aug 05, 2024 | 71.90 | 71.90 | 67.50 | 67.60 | 67.60 | 938,000 |
| Aug 02, 2024 | 73.50 | 73.80 | 72.90 | 72.90 | 72.90 | 282,000 |
| Aug 01, 2024 | 73.80 | 75.00 | 73.80 | 74.50 | 74.50 | 214,000 |
| Jul 31, 2024 | 73.30 | 73.90 | 73.30 | 73.50 | 73.50 | 161,000 |
| Jul 30, 2024 | 72.10 | 73.90 | 72.00 | 73.90 | 73.90 | 241,000 |
| Jul 29, 2024 | 73.10 | 73.60 | 72.40 | 72.40 | 72.40 | 356,000 |
| Jul 26, 2024 | 72.20 | 73.30 | 71.20 | 72.90 | 72.90 | 464,000 |
| Jul 23, 2024 | 74.40 | 74.90 | 74.00 | 74.10 | 74.10 | 308,000 |
| Jul 22, 2024 | 75.80 | 75.80 | 73.50 | 74.00 | 74.00 | 508,000 |
| Jul 19, 2024 | 77.20 | 77.40 | 75.60 | 75.60 | 75.60 | 524,000 |
| Jul 18, 2024 | 78.30 | 78.60 | 76.90 | 77.00 | 77.00 | 869,000 |
| Jul 17, 2024 | 79.40 | 79.40 | 78.50 | 78.60 | 78.60 | 394,000 |
| Jul 16, 2024 | 78.50 | 79.40 | 78.50 | 78.90 | 78.90 | 229,000 |
| Jul 15, 2024 | 79.50 | 80.00 | 78.80 | 78.90 | 78.90 | 306,000 |
| Jul 12, 2024 | 79.70 | 79.80 | 79.00 | 79.40 | 79.40 | 312,000 |
| Jul 11, 2024 | 79.00 | 80.60 | 79.00 | 79.80 | 79.80 | 610,000 |
| Jul 10, 2024 | 78.70 | 79.90 | 78.00 | 78.70 | 78.70 | 1,498,000 |
| Jul 09, 2024 | 83.50 | 83.70 | 79.90 | 80.50 | 80.50 | 1,263,000 |
| Jul 08, 2024 | 84.20 | 84.90 | 83.30 | 83.40 | 83.40 | 760,000 |
| Jul 05, 2024 | 83.60 | 84.40 | 83.10 | 84.00 | 84.00 | 1,117,000 |
| Jul 04, 2024 | 83.30 | 83.80 | 82.10 | 83.30 | 83.30 | 1,364,000 |
| Jul 03, 2024 | 82.90 | 83.70 | 82.00 | 82.20 | 82.20 | 1,048,000 |
| Jul 02, 2024 | 80.10 | 82.80 | 79.60 | 82.10 | 82.10 | 2,312,000 |
| Jul 01, 2024 | 80.80 | 80.80 | 78.70 | 79.70 | 79.70 | 858,000 |
| Jun 28, 2024 | 78.70 | 79.90 | 78.00 | 79.30 | 79.30 | 1,406,000 |
| Jun 27, 2024 | 75.80 | 78.80 | 75.10 | 78.20 | 78.20 | 1,462,000 |
| Jun 26, 2024 | 76.70 | 76.70 | 75.70 | 75.80 | 75.80 | 255,000 |
| Jun 25, 2024 | 75.60 | 76.50 | 74.80 | 76.40 | 76.40 | 489,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.