Young Shine Electric Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	78.178	79.465	77.485	78.574	54.120	58,074
2024-01-25	77.881	77.980	76.991	77.980	53.711	9,609
2024-01-24	76.991	77.980	75.704	77.980	53.711	60,146
2024-01-23	76.199	76.991	75.011	76.694	52.825	26,403
2024-01-22	75.704	76.199	74.912	75.704	52.144	14,677
2024-01-19	74.912	75.506	74.715	75.506	52.007	17,194
2024-01-18	74.912	75.407	74.616	74.912	51.598	22,730
2024-01-17	74.814	76.694	74.517	74.912	51.598	80,804
2024-01-16	75.902	76.199	74.319	74.814	51.530	119,829
2024-01-15	76.991	77.189	75.902	75.902	52.280	57,924
2024-01-12	77.189	77.189	75.803	76.892	52.962	94,172
2024-01-11	76.892	77.980	75.506	77.189	53.166	75,879
2024-01-10	78.970	79.069	77.090	77.485	53.370	45,942
2024-01-09	79.465	79.465	78.178	78.970	54.393	16,844
2024-01-08	78.376	80.058	78.376	79.366	54.666	52,481
2024-01-05	80.949	80.949	78.376	80.058	55.143	70,893
2024-01-04	81.642	81.642	79.663	79.663	54.870	118,495
2024-01-03	81.345	81.840	80.751	81.642	56.233	33,172
2024-01-02	81.939	82.433	81.147	81.939	56.438	97,322
2023-12-29	80.652	81.939	80.355	81.939	56.438	39,081
2023-12-28	82.730	82.730	78.871	81.147	55.893	93,113
2023-12-27	82.829	83.126	81.939	82.730	56.983	38,115
2023-12-26	83.522	83.522	81.642	83.126	57.256	82,431
2023-12-25	80.652	84.413	80.652	83.126	57.256	98,390
2023-12-22	83.720	84.611	81.840	82.433	56.779	76,719
2023-12-21	79.465	83.918	79.465	83.720	57.665	220,759
2023-12-20	78.673	79.959	78.673	79.959	55.075	18,967
2023-12-19	78.079	80.157	78.079	78.871	54.325	124,822
2023-12-18	77.881	79.168	77.584	77.881	53.643	30,313
2023-12-15	79.860	80.157	77.189	78.376	53.984	157,362
2023-12-14	81.444	83.126	79.168	80.355	55.347	171,435
2023-12-13	82.631	83.126	81.345	81.345	56.029	110,834
2023-12-12	84.116	87.975	81.147	82.137	56.574	156,663
2023-12-11	78.970	79.267	78.178	79.069	54.461	58,266
2023-12-08	79.366	79.366	78.178	78.178	53.848	30,961
2023-12-07	77.683	79.959	77.485	79.366	54.666	132,776
2023-12-06	77.287	79.168	76.397	77.287	53.234	65,989
2023-12-05	79.762	80.355	76.892	77.584	53.439	126,180
2023-12-04	73.923	80.454	73.230	80.355	55.347	509,226
2023-12-01	73.725	76.199	73.725	74.022	50.985	167,619
2023-11-30	69.767	75.902	68.876	75.209	51.803	294,024
2023-11-29	67.589	68.975	67.293	68.975	47.509	58,192
2023-11-28	66.798	67.985	66.600	67.985	46.827	21,250
2023-11-27	66.303	66.798	66.303	66.303	45.668	11,432
2023-11-24	66.798	66.798	65.511	65.610	45.191	20,337
2023-11-23	66.798	67.293	66.501	66.501	45.805	23,275
2023-11-22	66.798	66.798	66.303	66.798	46.009	21,655
2023-11-21	65.808	66.798	65.808	66.798	46.009	15,063
2023-11-20	66.303	66.303	65.313	65.808	45.327	6,000
2023-11-17	65.313	65.808	65.214	65.610	45.191	23,271
2023-11-16	66.303	66.303	65.808	66.105	45.532	7,397
2023-11-15	66.798	66.798	65.808	65.808	45.327	32,558
2023-11-14	65.017	67.293	65.017	67.095	46.214	12,126
2023-11-13	65.115	65.610	64.918	65.313	44.987	35,587
2023-11-10	64.621	65.017	64.423	65.017	44.782	9,954
2023-11-09	65.017	65.115	64.819	65.115	44.850	10,087
2023-11-08	65.017	65.017	65.017	65.017	44.782	1,344
2023-11-07	64.819	65.313	64.819	65.313	44.987	2,691
2023-11-06	65.115	65.511	64.621	64.918	44.714	29,444
2023-11-03	64.225	65.313	63.334	65.313	44.987	42,035

← NewerPage 12 of 21 · 1,215 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.