Ye Siang Enterprise Co., Ltd. (7909) Price History
Daily open, high, low, close and volume for Ye Siang Enterprise Co., Ltd. (7909) from 2026-03-25 to 2026-10-08, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-08 | TWD 708.00 | TWD 721.00 | TWD 700.00 | TWD 704.00 | 55,180 |
| 2026-10-07 | TWD 690.00 | TWD 712.00 | TWD 690.00 | TWD 711.00 | 115,685 |
| 2026-10-06 | TWD 705.00 | TWD 709.00 | TWD 686.00 | TWD 700.00 | 177,943 |
| 2026-10-05 | TWD 725.00 | TWD 733.00 | TWD 694.00 | TWD 700.00 | 143,010 |
| 2026-10-02 | TWD 703.00 | TWD 730.00 | TWD 703.00 | TWD 720.00 | 102,036 |
| 2026-10-01 | TWD 705.00 | TWD 705.00 | TWD 697.00 | TWD 700.00 | 64,423 |
| 2026-09-30 | TWD 730.00 | TWD 730.00 | TWD 696.00 | TWD 701.00 | 219,377 |
| 2026-09-29 | TWD 673.00 | TWD 723.00 | TWD 673.00 | TWD 721.00 | 292,406 |
| 2026-09-24 | TWD 642.00 | TWD 683.00 | TWD 642.00 | TWD 679.00 | 222,689 |
| 2026-09-23 | TWD 641.00 | TWD 647.00 | TWD 636.00 | TWD 641.00 | 112,873 |
| 2026-09-22 | TWD 635.00 | TWD 650.00 | TWD 629.00 | TWD 638.00 | 146,717 |
| 2026-09-21 | TWD 625.00 | TWD 634.00 | TWD 622.00 | TWD 633.00 | 98,445 |
| 2026-09-18 | TWD 613.00 | TWD 631.00 | TWD 613.00 | TWD 623.00 | 67,718 |
| 2026-09-17 | TWD 630.00 | TWD 661.00 | TWD 611.00 | TWD 621.00 | 84,702 |
| 2026-09-16 | TWD 625.00 | TWD 625.00 | TWD 607.00 | TWD 613.00 | 117,526 |
| 2026-09-15 | TWD 624.00 | TWD 668.00 | TWD 608.00 | TWD 624.00 | 195,497 |
| 2026-09-14 | TWD 615.00 | TWD 631.00 | TWD 595.00 | TWD 628.00 | 149,284 |
| 2026-09-11 | TWD 620.00 | TWD 635.00 | TWD 600.00 | TWD 622.00 | 141,577 |
| 2026-09-10 | TWD 648.00 | TWD 650.00 | TWD 606.00 | TWD 626.00 | 71,592 |
| 2026-09-09 | TWD 600.00 | TWD 666.00 | TWD 597.00 | TWD 651.00 | 174,719 |
| 2026-09-08 | TWD 599.00 | TWD 605.00 | TWD 580.00 | TWD 601.00 | 226,945 |
| 2026-09-07 | TWD 625.00 | TWD 625.00 | TWD 595.00 | TWD 613.00 | 143,970 |
| 2026-09-04 | TWD 608.00 | TWD 642.00 | TWD 607.00 | TWD 613.00 | 146,929 |
| 2026-09-03 | TWD 567.00 | TWD 652.00 | TWD 566.00 | TWD 609.00 | 309,908 |
| 2026-09-02 | TWD 502.00 | TWD 575.00 | TWD 497.00 | TWD 571.00 | 232,575 |
| 2026-09-01 | TWD 499.00 | TWD 504.00 | TWD 496.50 | TWD 502.00 | 35,867 |
| 2026-08-31 | TWD 495.00 | TWD 498.00 | TWD 484.00 | TWD 495.00 | 31,740 |
| 2026-08-28 | TWD 495.50 | TWD 500.00 | TWD 485.50 | TWD 492.00 | 79,680 |
| 2026-08-27 | TWD 500.00 | TWD 500.00 | TWD 485.50 | TWD 490.00 | 88,055 |
| 2026-08-26 | TWD 485.50 | TWD 502.00 | TWD 484.50 | TWD 497.00 | 26,051 |
| 2026-08-25 | TWD 498.00 | TWD 499.50 | TWD 470.50 | TWD 486.50 | 20,156 |
| 2026-08-24 | TWD 495.00 | TWD 502.00 | TWD 494.00 | TWD 495.00 | 55,772 |
| 2026-08-21 | TWD 496.00 | TWD 502.00 | TWD 492.50 | TWD 494.50 | 39,404 |
| 2026-08-20 | TWD 468.00 | TWD 502.00 | TWD 459.00 | TWD 495.50 | 61,168 |
| 2026-08-19 | TWD 465.00 | TWD 472.50 | TWD 451.50 | TWD 455.00 | 60,296 |
| 2026-08-18 | TWD 494.00 | TWD 497.00 | TWD 461.00 | TWD 466.00 | 49,939 |
| 2026-08-17 | TWD 500.00 | TWD 500.00 | TWD 488.50 | TWD 493.50 | 41,242 |
| 2026-08-14 | TWD 502.00 | TWD 503.00 | TWD 495.00 | TWD 497.00 | 36,098 |
| 2026-08-13 | TWD 501.00 | TWD 516.00 | TWD 495.50 | TWD 499.50 | 52,813 |
| 2026-08-12 | TWD 466.50 | TWD 500.00 | TWD 465.50 | TWD 500.00 | 45,140 |
| 2026-08-11 | TWD 493.50 | TWD 506.00 | TWD 449.00 | TWD 460.00 | 105,816 |
| 2026-08-10 | TWD 492.00 | TWD 505.00 | TWD 490.00 | TWD 495.00 | 59,130 |
| 2026-08-07 | TWD 490.00 | TWD 492.00 | TWD 480.00 | TWD 484.00 | 53,335 |
| 2026-08-06 | TWD 496.00 | TWD 500.00 | TWD 478.50 | TWD 499.00 | 54,936 |
| 2026-08-05 | TWD 515.00 | TWD 519.00 | TWD 498.00 | TWD 500.00 | 87,159 |
| 2026-08-04 | TWD 479.50 | TWD 517.00 | TWD 473.00 | TWD 505.00 | 106,299 |
| 2026-08-03 | TWD 485.00 | TWD 486.50 | TWD 463.00 | TWD 482.00 | 63,436 |
| 2026-07-31 | TWD 452.00 | TWD 504.00 | TWD 452.00 | TWD 495.00 | 126,402 |
| 2026-07-30 | TWD 456.00 | TWD 475.50 | TWD 438.50 | TWD 442.00 | 100,926 |
| 2026-07-29 | TWD 501.00 | TWD 510.00 | TWD 379.00 | TWD 460.00 | 431,758 |
| 2026-07-28 | TWD 537.00 | TWD 550.00 | TWD 495.00 | TWD 508.00 | 74,606 |
| 2026-07-27 | TWD 570.00 | TWD 570.00 | TWD 538.00 | TWD 538.00 | 44,752 |
| 2026-07-24 | TWD 579.00 | TWD 585.00 | TWD 568.00 | TWD 574.00 | 69,772 |
| 2026-07-23 | TWD 600.00 | TWD 600.00 | TWD 579.00 | TWD 579.00 | 40,855 |
| 2026-07-22 | TWD 550.00 | TWD 600.00 | TWD 550.00 | TWD 590.00 | 52,659 |
| 2026-07-21 | TWD 553.00 | TWD 554.00 | TWD 540.00 | TWD 550.00 | 39,752 |
| 2026-07-20 | TWD 578.00 | TWD 578.00 | TWD 527.00 | TWD 544.00 | 67,283 |
| 2026-07-17 | TWD 630.00 | TWD 630.00 | TWD 553.00 | TWD 553.00 | 113,535 |
| 2026-07-16 | TWD 583.00 | TWD 671.00 | TWD 583.00 | TWD 641.00 | 187,956 |
| 2026-07-15 | TWD 534.00 | TWD 622.00 | TWD 520.00 | TWD 600.00 | 172,228 |
| 2026-07-14 | TWD 580.00 | TWD 580.00 | TWD 506.00 | TWD 536.00 | 99,841 |
| 2026-07-13 | TWD 609.00 | TWD 614.00 | TWD 570.00 | TWD 575.00 | 60,396 |
| 2026-07-09 | TWD 607.00 | TWD 616.00 | TWD 600.00 | TWD 605.00 | 67,720 |
| 2026-07-08 | TWD 597.00 | TWD 610.00 | TWD 580.00 | TWD 605.00 | 52,975 |
| 2026-07-07 | TWD 615.00 | TWD 621.00 | TWD 585.00 | TWD 587.00 | 88,946 |
| 2026-07-06 | TWD 650.00 | TWD 670.00 | TWD 601.00 | TWD 611.00 | 197,601 |
| 2026-07-03 | TWD 564.00 | TWD 652.00 | TWD 554.00 | TWD 641.00 | 362,801 |
| 2026-07-02 | TWD 503.00 | TWD 577.00 | TWD 495.50 | TWD 568.00 | 122,788 |
| 2026-07-01 | TWD 512.00 | TWD 518.00 | TWD 495.00 | TWD 503.00 | 132,985 |
| 2026-06-30 | TWD 545.00 | TWD 545.00 | TWD 498.00 | TWD 511.00 | 221,781 |
| 2026-06-29 | TWD 523.00 | TWD 600.00 | TWD 496.00 | TWD 534.00 | 316,146 |
| 2026-06-26 | TWD 585.00 | TWD 585.00 | TWD 508.00 | TWD 514.00 | 374,035 |
| 2026-06-25 | TWD 586.00 | TWD 603.00 | TWD 581.00 | TWD 584.00 | 199,007 |
| 2026-06-24 | TWD 600.00 | TWD 615.00 | TWD 586.00 | TWD 590.00 | 262,684 |
| 2026-06-23 | TWD 645.00 | TWD 658.00 | TWD 603.00 | TWD 613.00 | 334,604 |
| 2026-06-22 | TWD 675.00 | TWD 680.00 | TWD 638.00 | TWD 652.00 | 176,720 |
| 2026-06-18 | TWD 640.00 | TWD 669.00 | TWD 635.00 | TWD 665.00 | 77,342 |
| 2026-06-17 | TWD 647.00 | TWD 660.00 | TWD 621.00 | TWD 652.00 | 119,571 |
| 2026-06-16 | TWD 668.00 | TWD 668.00 | TWD 648.00 | TWD 651.00 | 103,692 |
| 2026-06-15 | TWD 680.00 | TWD 690.00 | TWD 653.00 | TWD 665.00 | 206,237 |
| 2026-06-12 | TWD 680.00 | TWD 702.00 | TWD 664.00 | TWD 677.00 | 102,068 |
| 2026-06-11 | TWD 682.00 | TWD 692.00 | TWD 666.00 | TWD 676.00 | 121,910 |
| 2026-06-10 | TWD 721.00 | TWD 725.00 | TWD 671.00 | TWD 678.00 | 97,836 |
| 2026-06-09 | TWD 705.00 | TWD 729.00 | TWD 705.00 | TWD 718.00 | 113,967 |
| 2026-06-08 | TWD 670.00 | TWD 726.00 | TWD 637.00 | TWD 697.00 | 143,459 |
| 2026-06-05 | TWD 715.00 | TWD 718.00 | TWD 688.00 | TWD 718.00 | 92,933 |
| 2026-06-04 | TWD 709.00 | TWD 729.00 | TWD 700.00 | TWD 706.00 | 59,629 |
| 2026-06-03 | TWD 724.00 | TWD 729.00 | TWD 702.00 | TWD 724.00 | 64,062 |
| 2026-06-02 | TWD 765.00 | TWD 768.00 | TWD 700.00 | TWD 720.00 | 129,989 |
| 2026-06-01 | TWD 716.00 | TWD 816.00 | TWD 713.00 | TWD 768.00 | 144,756 |
| 2026-05-29 | TWD 725.00 | TWD 739.00 | TWD 697.00 | TWD 703.00 | 123,124 |
| 2026-05-28 | TWD 760.00 | TWD 770.00 | TWD 718.00 | TWD 723.00 | 145,141 |
| 2026-05-27 | TWD 816.00 | TWD 819.00 | TWD 760.00 | TWD 773.00 | 212,941 |
| 2026-05-26 | TWD 817.00 | TWD 830.00 | TWD 794.00 | TWD 803.00 | 297,575 |
| 2026-05-25 | TWD 740.00 | TWD 828.00 | TWD 737.00 | TWD 793.00 | 281,413 |
| 2026-05-22 | TWD 768.00 | TWD 768.00 | TWD 717.00 | TWD 728.00 | 134,686 |
| 2026-05-21 | TWD 669.00 | TWD 802.00 | TWD 669.00 | TWD 758.00 | 231,742 |
| 2026-05-20 | TWD 694.00 | TWD 707.00 | TWD 650.00 | TWD 664.00 | 257,469 |
| 2026-05-19 | TWD 720.00 | TWD 738.00 | TWD 688.00 | TWD 710.00 | 339,469 |
| 2026-05-18 | TWD 800.00 | TWD 800.00 | TWD 717.00 | TWD 728.00 | 473,314 |
| 2026-05-15 | TWD 839.00 | TWD 884.00 | TWD 773.00 | TWD 802.00 | 304,036 |
| 2026-05-14 | TWD 850.00 | TWD 868.00 | TWD 815.00 | TWD 820.00 | 272,171 |
| 2026-05-13 | TWD 895.00 | TWD 907.00 | TWD 855.00 | TWD 856.00 | 338,011 |
| 2026-05-12 | TWD 908.00 | TWD 924.00 | TWD 895.00 | TWD 907.00 | 237,074 |
| 2026-05-11 | TWD 918.00 | TWD 977.00 | TWD 905.00 | TWD 937.00 | 326,254 |
| 2026-05-08 | TWD 930.00 | TWD 930.00 | TWD 900.00 | TWD 912.00 | 218,659 |
| 2026-05-07 | TWD 963.00 | TWD 970.00 | TWD 905.00 | TWD 922.00 | 421,139 |
| 2026-05-06 | TWD 991.00 | TWD 1,000.00 | TWD 936.00 | TWD 950.00 | 354,479 |
| 2026-05-05 | TWD 1,005.00 | TWD 1,020.00 | TWD 975.00 | TWD 992.00 | 288,928 |
| 2026-05-04 | TWD 973.00 | TWD 1,015.00 | TWD 960.00 | TWD 1,010.00 | 835,830 |
| 2026-04-30 | TWD 933.00 | TWD 1,000.00 | TWD 919.00 | TWD 973.00 | 696,462 |
| 2026-04-29 | TWD 935.00 | TWD 935.00 | TWD 910.00 | TWD 925.00 | 330,597 |
| 2026-04-28 | TWD 935.00 | TWD 949.00 | TWD 902.00 | TWD 933.00 | 700,760 |
| 2026-04-27 | TWD 960.00 | TWD 960.00 | TWD 891.00 | TWD 919.00 | 658,141 |
| 2026-04-24 | TWD 930.00 | TWD 968.00 | TWD 920.00 | TWD 928.00 | 547,045 |
| 2026-04-23 | TWD 1,020.00 | TWD 1,020.00 | TWD 894.00 | TWD 937.00 | 946,367 |
| 2026-04-22 | TWD 1,065.00 | TWD 1,100.00 | TWD 975.00 | TWD 1,000.00 | 664,611 |
| 2026-04-21 | TWD 1,005.00 | TWD 1,090.00 | TWD 1,000.00 | TWD 1,050.00 | 1,034,807 |
| 2026-04-20 | TWD 939.00 | TWD 1,020.00 | TWD 939.00 | TWD 1,000.00 | 749,232 |
| 2026-04-17 | TWD 915.00 | TWD 953.00 | TWD 896.00 | TWD 943.00 | 483,307 |
| 2026-04-16 | TWD 908.00 | TWD 924.00 | TWD 892.00 | TWD 906.00 | 254,569 |
| 2026-04-15 | TWD 925.00 | TWD 925.00 | TWD 897.00 | TWD 908.00 | 341,389 |
| 2026-04-14 | TWD 960.00 | TWD 984.00 | TWD 901.00 | TWD 919.00 | 630,455 |
| 2026-04-13 | TWD 845.00 | TWD 950.00 | TWD 835.00 | TWD 938.00 | 952,592 |
| 2026-04-10 | TWD 884.00 | TWD 884.00 | TWD 829.00 | TWD 838.00 | 412,050 |
| 2026-04-09 | TWD 825.00 | TWD 899.00 | TWD 812.00 | TWD 871.00 | 560,723 |
| 2026-04-08 | TWD 882.00 | TWD 885.00 | TWD 814.00 | TWD 831.00 | 788,850 |
| 2026-04-07 | TWD 920.00 | TWD 920.00 | TWD 861.00 | TWD 872.00 | 485,147 |
| 2026-04-02 | TWD 930.00 | TWD 969.00 | TWD 890.00 | TWD 908.00 | 740,649 |
| 2026-04-01 | TWD 936.00 | TWD 979.00 | TWD 917.00 | TWD 955.00 | 716,514 |
| 2026-03-31 | TWD 1,035.00 | TWD 1,065.00 | TWD 910.00 | TWD 918.00 | 1,190,360 |
| 2026-03-30 | TWD 936.00 | TWD 1,050.00 | TWD 920.00 | TWD 1,030.00 | 1,420,486 |
| 2026-03-27 | TWD 892.00 | TWD 943.00 | TWD 848.00 | TWD 942.00 | 1,126,909 |
| 2026-03-26 | TWD 911.00 | TWD 915.00 | TWD 871.00 | TWD 880.00 | 1,185,890 |
| 2026-03-25 | TWD 812.00 | TWD 1,075.00 | TWD 736.00 | TWD 940.00 | 3,754,564 |