Young Shine Electric Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-06	112.81	114.79	111.82	112.81	77.704	224,230
2024-05-03	108.86	115.78	108.86	111.33	76.682	260,257
2024-05-02	108.86	110.34	106.88	109.35	75.319	116,266
2024-04-30	107.37	111.82	106.88	110.34	76.000	167,243
2024-04-29	104.40	107.37	103.91	107.37	73.955	86,039
2024-04-26	99.949	106.88	99.455	103.91	71.570	328,057
2024-04-25	103.91	103.91	100.44	101.93	70.206	133,789
2024-04-24	102.42	104.90	101.43	102.42	70.547	199,783
2024-04-23	103.91	106.38	103.41	103.91	71.570	158,795
2024-04-22	106.88	106.88	101.43	101.93	70.206	304,544
2024-04-19	110.83	111.33	103.91	104.90	72.251	343,551
2024-04-18	108.36	112.32	103.41	110.34	76.000	926,701
2024-04-17	108.36	109.35	107.37	108.36	74.637	131,735
2024-04-16	109.85	109.85	106.38	108.86	74.978	161,373
2024-04-15	110.83	111.33	107.87	109.85	75.659	178,810
2024-04-12	112.32	113.31	109.85	112.32	77.363	261,037
2024-04-11	110.34	117.27	110.34	113.80	78.386	394,811
2024-04-10	107.87	111.82	107.87	109.85	75.659	180,847
2024-04-09	108.86	114.30	108.36	109.85	75.659	208,480
2024-04-08	108.86	108.86	105.39	107.37	73.955	367,380
2024-04-03	124.19	124.69	105.89	109.35	75.319	1,040,018
2024-04-02	129.64	132.61	124.69	126.67	87.247	207,864
2024-04-01	128.15	136.56	126.67	131.62	90.655	191,144
2024-03-29	117.76	128.15	117.76	125.18	86.224	250,112
2024-03-28	115.78	118.26	112.81	116.77	80.431	59,201
2024-03-27	112.81	117.76	112.32	117.27	80.771	101,263
2024-03-26	106.38	106.38	106.38	106.38	73.274	0
2024-03-25	106.38	106.38	106.38	106.38	73.274	0
2024-03-22	104.40	108.36	104.40	106.38	73.274	129,976
2024-03-21	104.90	106.88	104.40	105.89	72.933	57,642
2024-03-20	105.39	108.86	104.90	106.88	73.614	103,029
2024-03-19	104.40	106.88	103.91	105.89	72.933	121,674
2024-03-18	108.36	108.36	102.92	105.89	72.933	150,518
2024-03-15	104.90	108.86	103.91	107.37	73.955	165,842
2024-03-14	107.37	108.36	100.44	107.37	73.955	349,894
2024-03-13	103.41	109.35	100.94	106.88	73.614	375,647
2024-03-12	102.92	105.39	98.663	104.90	72.251	290,872
2024-03-11	98.069	103.91	98.069	102.42	70.547	322,823
2024-03-08	91.538	98.465	89.361	97.475	67.139	323,930
2024-03-07	91.835	91.835	90.746	91.538	63.049	40,337
2024-03-06	93.022	94.012	90.845	91.043	62.709	98,721
2024-03-05	93.517	94.309	92.231	93.022	64.072	82,170
2024-03-04	96.090	96.090	93.319	94.309	64.958	73,331
2024-03-01	94.507	97.970	94.012	95.991	66.117	141,576
2024-02-29	90.845	97.277	90.845	95.991	66.117	260,717
2024-02-27	94.309	94.309	90.053	92.329	63.595	117,670
2024-02-26	90.053	94.803	89.064	94.012	64.754	441,078
2024-02-23	83.621	90.449	82.829	89.064	61.345	534,991
2024-02-22	83.819	84.611	79.860	83.423	57.460	200,090
2024-02-21	82.335	83.423	82.335	83.423	57.460	25,864
2024-02-20	81.642	84.017	81.642	82.730	56.983	225,543
2024-02-19	82.137	83.126	81.939	81.939	56.438	152,496
2024-02-16	83.720	86.095	82.433	83.423	57.460	456,482
2024-02-15	81.147	85.105	81.147	83.126	57.256	368,170
2024-02-05	78.475	79.959	78.475	79.663	54.870	150,395
2024-02-02	78.475	78.475	77.189	77.683	53.507	61,817
2024-02-01	76.694	78.475	75.902	78.376	53.984	164,828
2024-01-31	76.991	76.991	75.704	76.694	52.825	33,232
2024-01-30	77.485	77.485	76.397	76.991	53.030	37,437
2024-01-29	78.574	78.574	76.595	77.387	53.302	41,137

← NewerPage 11 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.