Young Shine Electric Co., Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-01	149.92	150.42	148.44	149.43	104.73	86,344
2024-07-31	146.46	150.42	145.97	150.42	105.43	90,402
2024-07-30	154.87	156.36	142.01	147.94	103.69	255,094
2024-07-29	170.21	171.70	155.37	155.86	109.24	280,643
2024-07-26	176.64	178.13	169.22	171.70	120.34	166,688
2024-07-23	167.24	179.12	166.25	177.63	122.35	270,947
2024-07-22	165.26	168.73	160.81	166.75	114.85	129,401
2024-07-19	164.27	165.76	163.28	164.77	113.49	102,106
2024-07-18	166.75	166.75	162.79	165.26	113.83	86,220
2024-07-17	168.23	168.23	165.76	165.76	114.17	64,033
2024-07-16	157.84	168.23	157.35	166.75	114.85	139,213
2024-07-15	156.36	157.84	156.36	156.85	108.04	25,772
2024-07-12	158.34	158.34	155.86	156.85	108.04	87,794
2024-07-11	162.79	162.79	158.34	159.33	109.74	101,366
2024-07-10	159.33	163.28	156.85	163.28	112.47	120,904
2024-07-09	151.41	159.33	151.41	156.85	108.04	171,432
2024-07-08	149.92	152.40	149.92	151.41	104.29	87,047
2024-07-05	148.44	149.92	147.94	148.93	102.58	40,663
2024-07-04	150.42	150.42	148.44	149.92	103.26	31,864
2024-07-03	149.43	150.42	147.94	147.94	101.90	36,170
2024-07-02	153.88	156.36	148.44	149.92	103.26	72,337
2024-07-01	145.47	150.42	145.47	147.94	101.90	114,855
2024-06-28	142.01	143.49	140.52	143.00	98.493	48,961
2024-06-27	138.05	142.50	138.05	140.03	96.449	65,294
2024-06-26	137.06	138.54	136.56	136.56	94.063	17,620
2024-06-25	136.56	138.05	135.08	136.56	94.063	81,614
2024-06-24	139.04	139.04	136.56	136.56	94.063	52,663
2024-06-21	139.53	142.01	138.54	140.52	96.789	23,581
2024-06-20	139.53	140.03	138.54	140.03	96.449	10,829
2024-06-19	140.03	142.01	139.04	139.53	96.108	51,675
2024-06-18	138.05	140.52	138.05	140.03	96.449	53,589
2024-06-17	140.03	140.52	137.06	139.04	95.767	87,374
2024-06-14	143.00	143.49	137.55	139.53	96.108	115,970
2024-06-13	140.03	145.47	135.57	139.53	96.108	249,307
2024-06-12	131.62	141.02	131.62	140.52	96.789	269,560
2024-06-11	128.15	133.60	127.66	129.64	89.292	108,581
2024-06-07	127.66	128.15	125.68	126.17	86.906	68,406
2024-06-06	128.15	129.64	123.70	127.16	87.588	139,518
2024-06-05	134.59	134.59	123.20	127.66	87.928	307,457
2024-06-04	131.12	139.04	130.13	134.59	92.700	405,605
2024-06-03	121.23	131.62	120.73	130.63	89.973	239,154
2024-05-31	119.74	120.73	119.25	120.24	82.816	34,347
2024-05-30	121.23	122.22	119.74	119.74	82.475	114,727
2024-05-29	122.22	122.71	120.73	121.72	83.839	93,594
2024-05-28	120.73	122.71	120.73	121.72	83.839	67,545
2024-05-27	121.72	123.20	120.24	121.72	83.839	103,994
2024-05-24	120.73	123.70	120.73	121.23	83.498	245,598
2024-05-23	118.26	123.70	117.27	121.23	83.498	319,135
2024-05-22	113.80	119.25	113.80	116.77	80.431	323,796
2024-05-21	113.80	115.29	112.81	113.80	78.386	206,725
2024-05-20	112.32	115.78	112.32	113.80	78.386	235,574
2024-05-17	110.83	112.32	110.83	110.83	76.341	124,097
2024-05-16	111.33	113.31	111.33	111.33	76.682	108,318
2024-05-15	111.82	112.81	111.33	111.82	77.023	108,739
2024-05-14	110.34	114.79	110.34	111.82	77.023	171,446
2024-05-13	109.35	112.32	108.86	109.85	75.659	121,829
2024-05-10	110.34	110.34	108.36	109.35	75.319	64,094
2024-05-09	111.33	111.33	108.36	109.35	75.319	98,476
2024-05-08	112.32	112.32	110.83	111.82	77.023	69,158
2024-05-07	112.32	112.81	111.33	112.81	77.704	81,045

← NewerPage 10 of 21 · 1,220 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-30	3.0000 TWD
2025-07-24	3.6000 TWD
2024-07-26	2.9688 TWD
2023-07-25	2.9611 TWD
2022-08-16	2.2720 TWD
2021-08-30	2.4713 TWD
2020-07-30	2.7709 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.