Yuan High-Tech Development Co., Ltd. (TPEX:5474)
Taiwan
· Delayed Price · Currency is TWD 169.00
+4.00 (2.42%)
At close: Dec 5, 2025
TPEX:5474 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 171.00 | 177.50 | 168.00 | 169.00 | - | 2.42% | 1,432,477 |
| Dec 4, 2025 | 166.00 | 172.00 | 164.00 | 165.00 | 165.00 | 0.92% | 503,094 |
| Dec 3, 2025 | 160.50 | 164.50 | 159.00 | 163.50 | 163.50 | 3.15% | 211,984 |
| Dec 2, 2025 | 159.00 | 159.00 | 158.00 | 158.50 | 158.50 | - | 90,154 |
| Dec 1, 2025 | 162.50 | 162.50 | 158.50 | 158.50 | 158.50 | -2.76% | 191,551 |
| Nov 28, 2025 | 167.00 | 167.00 | 162.50 | 163.00 | 163.00 | - | 134,194 |
| Nov 27, 2025 | 167.00 | 168.50 | 163.00 | 163.00 | 163.00 | -2.40% | 198,802 |
| Nov 26, 2025 | 165.00 | 168.50 | 165.00 | 167.00 | 167.00 | 1.52% | 254,407 |
| Nov 25, 2025 | 165.00 | 169.00 | 164.00 | 164.50 | 164.50 | 4.11% | 680,114 |
| Nov 24, 2025 | 157.00 | 159.00 | 155.50 | 158.00 | 158.00 | 1.94% | 214,081 |
| Nov 21, 2025 | 156.00 | 157.50 | 154.00 | 155.00 | 155.00 | -1.27% | 187,484 |
| Nov 20, 2025 | 157.00 | 159.50 | 156.00 | 157.00 | 157.00 | 2.28% | 184,868 |
| Nov 19, 2025 | 155.00 | 156.50 | 153.00 | 153.50 | 153.50 | - | 122,075 |
| Nov 18, 2025 | 160.00 | 160.00 | 152.50 | 153.50 | 153.50 | -3.46% | 320,892 |
| Nov 17, 2025 | 159.00 | 160.00 | 156.50 | 159.00 | 159.00 | 0.63% | 187,633 |
| Nov 14, 2025 | 160.50 | 160.50 | 157.50 | 158.00 | 158.00 | -1.56% | 208,805 |
| Nov 13, 2025 | 158.00 | 162.00 | 153.00 | 160.50 | 160.50 | 0.63% | 486,352 |
| Nov 12, 2025 | 162.00 | 164.50 | 158.50 | 159.50 | 159.50 | -1.85% | 447,920 |
| Nov 11, 2025 | 168.00 | 169.00 | 160.50 | 162.50 | 162.50 | -6.61% | 678,069 |
| Nov 10, 2025 | 176.50 | 180.00 | 170.00 | 174.00 | 174.00 | - | 479,998 |
| Nov 7, 2025 | 173.00 | 176.00 | 170.50 | 174.00 | 174.00 | 0.58% | 405,677 |
| Nov 6, 2025 | 167.50 | 175.50 | 166.50 | 173.00 | 173.00 | 4.53% | 334,029 |
| Nov 5, 2025 | 161.50 | 166.50 | 161.50 | 165.50 | 165.50 | -0.90% | 113,390 |
| Nov 4, 2025 | 172.00 | 173.00 | 167.00 | 167.00 | 167.00 | -2.91% | 177,111 |
| Nov 3, 2025 | 170.00 | 176.00 | 167.50 | 172.00 | 172.00 | 1.47% | 316,534 |
| Oct 31, 2025 | 166.50 | 170.00 | 166.50 | 169.50 | 169.50 | 1.19% | 95,475 |
| Oct 30, 2025 | 171.50 | 172.00 | 167.00 | 167.50 | 167.50 | -1.76% | 185,258 |
| Oct 29, 2025 | 172.50 | 173.50 | 170.00 | 170.50 | 170.50 | -0.29% | 165,748 |
| Oct 28, 2025 | 173.00 | 173.00 | 168.00 | 171.00 | 171.00 | - | 157,579 |
| Oct 27, 2025 | 171.50 | 171.50 | 167.50 | 171.00 | 171.00 | 0.88% | 155,710 |
| Oct 23, 2025 | 172.00 | 173.50 | 169.00 | 169.50 | 169.50 | -2.02% | 188,758 |
| Oct 22, 2025 | 174.00 | 176.00 | 172.00 | 173.00 | 173.00 | 0.29% | 148,523 |
| Oct 21, 2025 | 167.50 | 176.00 | 167.50 | 172.50 | 172.50 | 3.92% | 458,681 |
| Oct 20, 2025 | 167.00 | 167.50 | 165.00 | 166.00 | 166.00 | 0.30% | 156,847 |
| Oct 17, 2025 | 166.00 | 168.50 | 165.50 | 165.50 | 165.50 | -1.49% | 126,987 |
| Oct 16, 2025 | 166.50 | 169.50 | 165.50 | 168.00 | 168.00 | 0.60% | 151,548 |
| Oct 15, 2025 | 166.00 | 167.50 | 164.00 | 167.00 | 167.00 | 1.21% | 113,898 |
| Oct 14, 2025 | 171.00 | 172.00 | 164.00 | 165.00 | 165.00 | -1.79% | 318,627 |
| Oct 13, 2025 | 160.00 | 168.50 | 160.00 | 168.00 | 168.00 | -4.00% | 585,180 |
| Oct 9, 2025 | 177.50 | 180.00 | 175.00 | 175.00 | 175.00 | -1.41% | 267,008 |
| Oct 8, 2025 | 176.00 | 180.00 | 173.00 | 177.50 | 177.50 | 2.01% | 291,669 |
| Oct 7, 2025 | 176.00 | 177.00 | 174.00 | 174.00 | 174.00 | - | 167,186 |
| Oct 3, 2025 | 173.50 | 175.50 | 173.50 | 174.00 | 174.00 | 0.29% | 117,097 |
| Oct 2, 2025 | 173.50 | 177.00 | 172.50 | 173.50 | 173.50 | 1.17% | 299,636 |
| Oct 1, 2025 | 172.50 | 174.00 | 170.00 | 171.50 | 171.50 | 0.29% | 199,303 |
| Sep 30, 2025 | 172.00 | 172.00 | 168.00 | 171.00 | 171.00 | 0.59% | 213,512 |
| Sep 26, 2025 | 178.00 | 178.00 | 169.50 | 170.00 | 170.00 | -4.23% | 619,920 |
| Sep 25, 2025 | 181.00 | 184.50 | 177.50 | 177.50 | 177.50 | -1.39% | 430,637 |
| Sep 24, 2025 | 180.50 | 184.00 | 180.00 | 180.00 | 180.00 | -1.91% | 493,280 |
| Sep 23, 2025 | 189.00 | 189.50 | 183.50 | 183.50 | 183.50 | -2.39% | 421,964 |