Yen Sun Technology Corporation (TPEX:6275)
Taiwan
· Delayed Price · Currency is TWD 51.20
+4.65 (9.99%)
At close: Dec 5, 2025
Yen Sun Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 47.85 | 51.20 | 47.10 | 51.20 | 51.20 | 9.99% | 3,457,743 |
| Dec 4, 2025 | 45.95 | 46.55 | 45.95 | 46.55 | 46.55 | 2.42% | 488,102 |
| Dec 3, 2025 | 44.60 | 46.35 | 44.20 | 45.45 | 45.45 | 2.94% | 365,836 |
| Dec 2, 2025 | 44.25 | 44.50 | 44.00 | 44.15 | 44.15 | - | 68,886 |
| Dec 1, 2025 | 45.25 | 45.80 | 44.10 | 44.15 | 44.15 | - | 241,090 |
| Nov 28, 2025 | 43.80 | 44.35 | 43.80 | 44.15 | 44.15 | 1.03% | 94,532 |
| Nov 27, 2025 | 43.70 | 44.40 | 43.70 | 43.70 | 43.70 | -0.11% | 86,484 |
| Nov 26, 2025 | 43.70 | 44.00 | 43.30 | 43.75 | 43.75 | 1.27% | 111,078 |
| Nov 25, 2025 | 42.80 | 43.40 | 42.80 | 43.20 | 43.20 | 1.17% | 39,147 |
| Nov 24, 2025 | 42.85 | 43.25 | 42.70 | 42.70 | 42.70 | -0.58% | 74,251 |
| Nov 21, 2025 | 43.15 | 43.75 | 42.70 | 42.95 | 42.95 | -2.61% | 115,425 |
| Nov 20, 2025 | 43.55 | 44.25 | 43.55 | 44.10 | 44.10 | 2.80% | 169,440 |
| Nov 19, 2025 | 43.85 | 44.20 | 42.90 | 42.90 | 42.90 | -2.17% | 171,142 |
| Nov 18, 2025 | 44.75 | 44.95 | 43.80 | 43.85 | 43.85 | -2.45% | 115,814 |
| Nov 17, 2025 | 45.20 | 45.20 | 44.05 | 44.95 | 44.95 | -0.33% | 227,335 |
| Nov 14, 2025 | 45.05 | 46.00 | 45.00 | 45.10 | 45.10 | -1.96% | 176,806 |
| Nov 13, 2025 | 45.85 | 46.40 | 45.50 | 46.00 | 46.00 | 0.33% | 302,274 |
| Nov 12, 2025 | 44.95 | 46.15 | 44.95 | 45.85 | 45.85 | 2.46% | 394,830 |
| Nov 11, 2025 | 44.20 | 45.10 | 44.20 | 44.75 | 44.75 | 2.52% | 140,700 |
| Nov 10, 2025 | 44.40 | 44.40 | 43.35 | 43.65 | 43.65 | -1.69% | 124,015 |
| Nov 7, 2025 | 44.85 | 44.85 | 44.00 | 44.40 | 44.40 | -1.11% | 212,402 |
| Nov 6, 2025 | 44.90 | 45.05 | 44.20 | 44.90 | 44.90 | 1.13% | 164,798 |
| Nov 5, 2025 | 46.40 | 46.40 | 44.35 | 44.40 | 44.40 | -2.52% | 314,279 |
| Nov 4, 2025 | 47.00 | 47.00 | 45.10 | 45.55 | 45.55 | -1.83% | 266,161 |
| Nov 3, 2025 | 46.10 | 46.50 | 45.65 | 46.40 | 46.40 | 0.54% | 348,643 |
| Oct 31, 2025 | 46.00 | 46.70 | 45.40 | 46.15 | 46.15 | 1.88% | 501,388 |
| Oct 30, 2025 | 44.75 | 46.30 | 44.70 | 45.30 | 45.30 | 1.23% | 863,299 |
| Oct 29, 2025 | 44.35 | 44.75 | 43.80 | 44.75 | 44.75 | 1.94% | 278,465 |
| Oct 28, 2025 | 44.80 | 45.15 | 43.90 | 43.90 | 43.90 | -1.35% | 197,066 |
| Oct 27, 2025 | 44.85 | 44.90 | 44.30 | 44.50 | 44.50 | 0.34% | 203,416 |
| Oct 23, 2025 | 44.70 | 44.70 | 44.00 | 44.35 | 44.35 | -0.78% | 212,015 |
| Oct 22, 2025 | 45.00 | 45.25 | 44.50 | 44.70 | 44.70 | -0.11% | 189,292 |
| Oct 21, 2025 | 44.85 | 45.10 | 44.30 | 44.75 | 44.75 | 0.45% | 365,519 |
| Oct 20, 2025 | 44.00 | 44.85 | 44.00 | 44.55 | 44.55 | 3.36% | 686,699 |
| Oct 17, 2025 | 42.95 | 44.20 | 42.95 | 43.10 | 43.10 | 0.35% | 282,267 |
| Oct 16, 2025 | 43.25 | 43.25 | 42.80 | 42.95 | 42.95 | 1.18% | 149,459 |
| Oct 15, 2025 | 41.65 | 42.80 | 41.60 | 42.45 | 42.45 | 2.04% | 117,595 |
| Oct 14, 2025 | 42.80 | 43.50 | 41.60 | 41.60 | 41.60 | -0.60% | 254,074 |
| Oct 13, 2025 | 40.30 | 41.90 | 40.30 | 41.85 | 41.85 | -0.71% | 168,209 |
| Oct 9, 2025 | 42.60 | 43.00 | 42.10 | 42.15 | 42.15 | -1.98% | 307,986 |
| Oct 8, 2025 | 42.80 | 43.20 | 42.55 | 43.00 | 43.00 | 0.12% | 159,949 |
| Oct 7, 2025 | 42.95 | 43.25 | 42.20 | 42.95 | 42.95 | - | 224,239 |
| Oct 3, 2025 | 43.80 | 43.80 | 42.85 | 42.95 | 42.95 | -1.94% | 294,818 |
| Oct 2, 2025 | 43.95 | 44.20 | 43.50 | 43.80 | 43.80 | 0.23% | 159,809 |
| Oct 1, 2025 | 44.20 | 44.55 | 43.60 | 43.70 | 43.70 | -0.46% | 187,684 |
| Sep 30, 2025 | 43.90 | 44.00 | 43.75 | 43.90 | 43.90 | 0.46% | 85,159 |
| Sep 26, 2025 | 45.00 | 45.00 | 43.30 | 43.70 | 43.70 | -2.35% | 322,173 |
| Sep 25, 2025 | 44.55 | 45.25 | 44.35 | 44.75 | 44.75 | 0.90% | 208,136 |
| Sep 24, 2025 | 44.70 | 45.00 | 44.15 | 44.35 | 44.35 | -0.56% | 249,161 |
| Sep 23, 2025 | 45.95 | 45.95 | 44.45 | 44.60 | 44.60 | -1.76% | 311,188 |