Yeedex Electronic Corporation (TPEX:7556)
Taiwan
· Delayed Price · Currency is TWD 170.50
-1.50 (-0.87%)
At close: Dec 5, 2025
Yeedex Electronic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 169.00 | 171.00 | 166.50 | 170.50 | 170.50 | -0.87% | 18,378 |
| Dec 4, 2025 | 172.00 | 172.00 | 171.00 | 172.00 | 172.00 | 0.29% | 8,357 |
| Dec 3, 2025 | 172.50 | 176.00 | 171.50 | 171.50 | 171.50 | 0.29% | 40,277 |
| Dec 2, 2025 | 167.00 | 171.00 | 165.50 | 171.00 | 171.00 | 2.40% | 22,435 |
| Dec 1, 2025 | 165.00 | 167.50 | 164.50 | 167.00 | 167.00 | -0.60% | 6,327 |
| Nov 28, 2025 | 165.00 | 170.00 | 165.00 | 168.00 | 168.00 | 3.07% | 26,808 |
| Nov 27, 2025 | 164.00 | 164.00 | 157.50 | 163.00 | 163.00 | 0.31% | 25,787 |
| Nov 26, 2025 | 160.50 | 163.00 | 160.00 | 162.50 | 162.50 | 1.56% | 48,455 |
| Nov 25, 2025 | 158.50 | 160.00 | 158.00 | 160.00 | 160.00 | 1.91% | 21,043 |
| Nov 24, 2025 | 166.00 | 166.00 | 157.00 | 157.00 | 157.00 | 0.64% | 12,086 |
| Nov 21, 2025 | 156.00 | 156.00 | 152.00 | 156.00 | 156.00 | -0.95% | 21,921 |
| Nov 20, 2025 | 156.00 | 157.50 | 155.00 | 157.50 | 157.50 | 2.61% | 27,236 |
| Nov 19, 2025 | 155.00 | 155.00 | 153.00 | 153.50 | 153.50 | - | 7,430 |
| Nov 18, 2025 | 152.50 | 154.50 | 152.50 | 153.50 | 153.50 | -0.65% | 42,796 |
| Nov 17, 2025 | 160.00 | 160.00 | 153.00 | 154.50 | 154.50 | -4.63% | 83,180 |
| Nov 14, 2025 | 159.00 | 163.00 | 158.00 | 162.00 | 162.00 | 0.93% | 45,420 |
| Nov 13, 2025 | 160.50 | 162.50 | 160.50 | 160.50 | 160.50 | -0.31% | 13,700 |
| Nov 12, 2025 | 161.50 | 161.50 | 161.00 | 161.00 | 161.00 | -0.31% | 3,138 |
| Nov 11, 2025 | 160.00 | 161.50 | 159.50 | 161.50 | 161.50 | 1.25% | 11,543 |
| Nov 10, 2025 | 157.00 | 167.00 | 157.00 | 159.50 | 159.50 | 1.59% | 58,431 |
| Nov 7, 2025 | 155.00 | 161.50 | 155.00 | 157.00 | 157.00 | 2.61% | 46,871 |
| Nov 6, 2025 | 154.00 | 154.50 | 153.00 | 153.00 | 153.00 | 0.33% | 7,495 |
| Nov 5, 2025 | 152.50 | 153.00 | 150.00 | 152.50 | 152.50 | -0.97% | 32,505 |
| Nov 4, 2025 | 155.50 | 156.50 | 152.00 | 154.00 | 154.00 | -2.22% | 38,513 |
| Nov 3, 2025 | 155.00 | 157.50 | 152.00 | 157.50 | 157.50 | 1.61% | 58,738 |
| Oct 31, 2025 | 156.00 | 159.00 | 155.00 | 155.00 | 155.00 | -2.52% | 51,388 |
| Oct 30, 2025 | 159.50 | 159.50 | 153.00 | 159.00 | 159.00 | -0.93% | 65,402 |
| Oct 29, 2025 | 160.50 | 160.50 | 160.50 | 160.50 | 160.50 | 0.31% | 3,580 |
| Oct 28, 2025 | 159.00 | 160.00 | 158.50 | 160.00 | 160.00 | - | 9,209 |
| Oct 27, 2025 | 161.00 | 161.00 | 158.50 | 160.00 | 160.00 | -1.23% | 29,566 |
| Oct 23, 2025 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | -0.31% | 1,348 |
| Oct 22, 2025 | 161.50 | 162.50 | 160.50 | 162.50 | 162.50 | 0.31% | 12,367 |
| Oct 21, 2025 | 162.00 | 164.00 | 162.00 | 162.00 | 162.00 | 0.93% | 8,344 |
| Oct 20, 2025 | 160.50 | 160.50 | 160.00 | 160.50 | 160.50 | - | 11,607 |
| Oct 17, 2025 | 158.00 | 164.50 | 158.00 | 160.50 | 160.50 | -1.23% | 25,036 |
| Oct 16, 2025 | 162.00 | 165.50 | 162.00 | 162.50 | 162.50 | 0.93% | 15,957 |
| Oct 15, 2025 | 158.50 | 161.00 | 158.50 | 161.00 | 161.00 | 1.90% | 13,289 |
| Oct 14, 2025 | 164.50 | 164.50 | 156.00 | 158.00 | 158.00 | -1.86% | 60,899 |
| Oct 13, 2025 | 161.50 | 161.50 | 156.50 | 161.00 | 161.00 | -3.01% | 70,373 |
| Oct 9, 2025 | 175.00 | 175.00 | 166.00 | 166.00 | 166.00 | -2.35% | 60,314 |
| Oct 8, 2025 | 168.00 | 171.50 | 168.00 | 170.00 | 170.00 | 1.19% | 6,153 |
| Oct 7, 2025 | 168.50 | 168.50 | 167.00 | 168.00 | 168.00 | -1.47% | 18,383 |
| Oct 3, 2025 | 171.50 | 171.50 | 168.50 | 170.50 | 170.50 | 0.29% | 11,411 |
| Oct 2, 2025 | 169.50 | 171.50 | 168.00 | 170.00 | 170.00 | 1.80% | 27,875 |
| Oct 1, 2025 | 166.50 | 172.00 | 166.50 | 167.00 | 167.00 | 0.60% | 49,990 |
| Sep 30, 2025 | 165.00 | 166.50 | 164.00 | 166.00 | 166.00 | 1.22% | 33,655 |
| Sep 26, 2025 | 168.00 | 168.00 | 163.00 | 164.00 | 164.00 | -2.67% | 72,693 |
| Sep 25, 2025 | 170.00 | 170.50 | 168.50 | 168.50 | 168.50 | -0.88% | 28,811 |
| Sep 24, 2025 | 171.00 | 171.00 | 169.50 | 170.00 | 170.00 | -1.45% | 25,434 |
| Sep 23, 2025 | 170.00 | 172.50 | 169.50 | 172.50 | 172.50 | 2.37% | 40,493 |