Youngtek Electronics Corporation (TPEX:6261)
Taiwan
· Delayed Price · Currency is TWD 63.50
-0.30 (-0.47%)
Dec 5, 2025, 1:30 PM CST
Youngtek Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 64.00 | 64.00 | 62.70 | 63.50 | 63.50 | -0.47% | 262,706 |
| Dec 4, 2025 | 62.90 | 64.00 | 62.90 | 63.80 | 63.80 | 1.92% | 620,834 |
| Dec 3, 2025 | 62.50 | 62.60 | 62.10 | 62.60 | 62.60 | 1.13% | 229,684 |
| Dec 2, 2025 | 62.00 | 62.60 | 61.50 | 61.90 | 61.90 | 0.65% | 311,820 |
| Dec 1, 2025 | 61.00 | 61.70 | 60.80 | 61.50 | 61.50 | 1.15% | 213,140 |
| Nov 28, 2025 | 60.20 | 60.80 | 60.20 | 60.80 | 60.80 | 1.00% | 218,025 |
| Nov 27, 2025 | 60.80 | 60.80 | 60.10 | 60.20 | 60.20 | 0.33% | 114,317 |
| Nov 26, 2025 | 59.40 | 60.50 | 59.40 | 60.00 | 60.00 | 1.01% | 240,502 |
| Nov 25, 2025 | 58.90 | 59.50 | 58.80 | 59.40 | 59.40 | 1.02% | 93,811 |
| Nov 24, 2025 | 58.60 | 58.90 | 58.50 | 58.80 | 58.80 | 0.34% | 79,650 |
| Nov 21, 2025 | 58.90 | 59.10 | 58.50 | 58.60 | 58.60 | -0.68% | 131,805 |
| Nov 20, 2025 | 59.00 | 60.00 | 58.90 | 59.00 | 59.00 | 0.17% | 62,179 |
| Nov 19, 2025 | 58.90 | 59.10 | 58.50 | 58.90 | 58.90 | - | 101,461 |
| Nov 18, 2025 | 59.50 | 59.50 | 58.10 | 58.90 | 58.90 | -1.01% | 198,244 |
| Nov 17, 2025 | 59.70 | 60.00 | 59.00 | 59.50 | 59.50 | - | 155,813 |
| Nov 14, 2025 | 59.90 | 60.20 | 59.30 | 59.50 | 59.50 | -0.67% | 156,097 |
| Nov 13, 2025 | 60.00 | 60.20 | 59.10 | 59.90 | 59.90 | 0.34% | 156,193 |
| Nov 12, 2025 | 60.00 | 60.30 | 59.50 | 59.70 | 59.70 | -0.50% | 210,020 |
| Nov 11, 2025 | 58.10 | 60.00 | 58.10 | 60.00 | 60.00 | 3.45% | 279,864 |
| Nov 10, 2025 | 58.20 | 58.30 | 58.00 | 58.00 | 58.00 | -0.17% | 99,028 |
| Nov 7, 2025 | 58.30 | 58.40 | 58.10 | 58.10 | 58.10 | -0.34% | 101,098 |
| Nov 6, 2025 | 58.60 | 58.60 | 58.00 | 58.30 | 58.30 | -0.34% | 113,592 |
| Nov 5, 2025 | 58.50 | 58.50 | 57.70 | 58.50 | 58.50 | -0.34% | 169,244 |
| Nov 4, 2025 | 59.70 | 59.80 | 58.70 | 58.70 | 58.70 | -1.34% | 144,782 |
| Nov 3, 2025 | 58.90 | 60.30 | 58.60 | 59.50 | 59.50 | 1.19% | 259,170 |
| Oct 31, 2025 | 58.70 | 58.90 | 58.50 | 58.80 | 58.80 | 0.17% | 133,923 |
| Oct 30, 2025 | 58.90 | 58.90 | 58.40 | 58.70 | 58.70 | 0.17% | 144,748 |
| Oct 29, 2025 | 58.60 | 59.00 | 58.40 | 58.60 | 58.60 | - | 159,073 |
| Oct 28, 2025 | 59.00 | 59.00 | 58.60 | 58.60 | 58.60 | -0.68% | 149,536 |
| Oct 27, 2025 | 59.50 | 59.50 | 59.00 | 59.00 | 59.00 | -0.51% | 122,587 |
| Oct 23, 2025 | 59.40 | 59.70 | 59.30 | 59.30 | 59.30 | -0.50% | 95,345 |
| Oct 22, 2025 | 59.60 | 59.80 | 59.40 | 59.60 | 59.60 | 0.17% | 97,520 |
| Oct 21, 2025 | 59.20 | 60.00 | 59.00 | 59.50 | 59.50 | 0.85% | 178,768 |
| Oct 20, 2025 | 58.50 | 59.00 | 58.50 | 59.00 | 59.00 | 0.51% | 104,229 |
| Oct 17, 2025 | 58.50 | 59.20 | 58.40 | 58.70 | 58.70 | - | 174,091 |
| Oct 16, 2025 | 58.80 | 59.00 | 58.70 | 58.70 | 58.70 | -0.17% | 115,341 |
| Oct 15, 2025 | 58.80 | 58.80 | 58.40 | 58.80 | 58.80 | 0.17% | 209,787 |
| Oct 14, 2025 | 59.30 | 59.40 | 58.60 | 58.70 | 58.70 | -1.01% | 310,719 |
| Oct 13, 2025 | 59.20 | 59.80 | 58.80 | 59.30 | 59.30 | -1.66% | 272,317 |
| Oct 9, 2025 | 60.10 | 60.40 | 60.00 | 60.30 | 60.30 | 0.50% | 126,386 |
| Oct 8, 2025 | 59.80 | 60.20 | 59.60 | 60.00 | 60.00 | 0.50% | 156,277 |
| Oct 7, 2025 | 59.50 | 60.00 | 59.50 | 59.70 | 59.70 | 0.17% | 135,403 |
| Oct 3, 2025 | 60.00 | 60.00 | 59.60 | 59.60 | 59.60 | -0.17% | 137,947 |
| Oct 2, 2025 | 59.70 | 59.80 | 59.40 | 59.70 | 59.70 | -0.17% | 148,169 |
| Oct 1, 2025 | 60.00 | 60.10 | 59.70 | 59.80 | 59.80 | -0.33% | 112,339 |
| Sep 30, 2025 | 59.50 | 60.00 | 59.50 | 60.00 | 60.00 | 0.50% | 125,032 |
| Sep 26, 2025 | 60.20 | 60.20 | 59.50 | 59.70 | 59.70 | -0.83% | 175,155 |
| Sep 25, 2025 | 60.20 | 61.00 | 60.20 | 60.20 | 60.20 | - | 59,558 |
| Sep 24, 2025 | 60.50 | 60.50 | 59.80 | 60.20 | 60.20 | -0.66% | 85,045 |
| Sep 23, 2025 | 60.80 | 61.00 | 60.40 | 60.60 | 60.60 | -0.16% | 159,823 |