Young Shine Electric Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	63.235	63.829	62.938	62.938	43.351	6,380
2023-11-01	63.334	63.334	63.334	63.334	43.623	1
2023-10-31	63.334	63.631	62.641	62.938	43.351	32,729
2023-10-30	63.037	63.631	63.037	63.334	43.623	5,756
2023-10-27	63.334	64.324	63.037	63.631	43.828	15,277
2023-10-26	64.027	64.027	63.037	63.334	43.623	6,433
2023-10-25	63.631	63.631	63.631	63.631	43.828	0
2023-10-24	63.532	63.631	63.235	63.631	43.828	4,224
2023-10-23	64.225	64.225	63.136	63.136	43.487	10,926
2023-10-20	63.136	64.126	63.136	64.126	44.169	26,495
2023-10-19	64.126	64.522	63.532	64.126	44.169	31,526
2023-10-18	64.225	64.720	64.027	64.621	44.509	76,612
2023-10-17	65.709	65.709	64.126	64.621	44.509	29,371
2023-10-16	65.709	65.709	64.324	64.819	44.646	44,527
2023-10-13	65.709	66.006	65.313	65.313	44.987	29,470
2023-10-12	66.303	66.303	65.610	66.006	45.464	22,891
2023-10-11	66.105	66.105	65.313	65.313	44.987	2,972
2023-10-06	65.709	66.402	65.709	66.402	45.736	17,484
2023-10-05	65.907	66.303	65.907	66.105	45.532	21,788
2023-10-04	67.095	67.095	65.017	65.808	45.327	71,499
2023-10-03	67.293	68.282	67.293	67.589	46.554	85,138
2023-10-02	68.084	68.084	65.511	66.600	45.873	25,913
2023-09-28	64.918	66.006	64.918	65.610	45.191	17,323
2023-09-27	65.214	65.214	64.324	64.918	44.714	28,725
2023-09-26	65.610	65.610	65.017	65.313	44.987	6,215
2023-09-25	65.313	65.709	65.313	65.709	45.259	3,928
2023-09-22	65.907	65.907	64.522	64.621	44.509	9,616
2023-09-21	65.610	65.610	63.433	64.324	44.305	40,113
2023-09-20	66.699	66.699	65.313	65.610	45.191	37,667
2023-09-19	67.491	68.084	66.105	66.699	45.941	77,986
2023-09-18	66.600	68.183	66.600	67.589	46.554	48,599
2023-09-15	67.985	67.985	66.996	67.787	46.691	13,343
2023-09-14	66.699	68.183	66.699	68.183	46.963	6,661
2023-09-13	66.897	68.084	66.699	67.589	46.554	24,930
2023-09-12	68.381	68.381	66.897	67.589	46.554	19,019
2023-09-11	69.272	69.470	67.293	67.589	46.554	61,471
2023-09-08	69.173	69.173	69.173	69.173	47.645	0
2023-09-07	68.381	69.173	67.293	69.173	47.645	63,137
2023-09-06	72.735	72.735	68.777	69.272	47.713	137,247
2023-09-05	69.767	73.032	69.074	72.834	50.167	209,134
2023-09-04	66.303	69.668	65.412	69.668	47.986	81,120
2023-09-01	66.006	66.303	65.115	66.303	45.668	4,186
2023-08-31	65.808	66.105	65.511	66.105	45.532	6,297
2023-08-30	66.600	66.600	65.313	65.808	45.327	9,853
2023-08-29	65.017	67.194	64.324	66.600	45.873	81,885
2023-08-28	65.511	65.808	63.928	64.621	44.509	52,425
2023-08-25	66.501	66.699	64.324	65.313	44.987	52,648
2023-08-24	65.907	66.600	64.819	66.600	45.873	69,241
2023-08-23	65.709	67.293	64.324	66.600	45.873	57,797
2023-08-22	65.610	67.589	63.631	65.313	44.987	195,611
2023-08-21	70.261	70.261	64.324	65.610	45.191	73,514
2023-08-18	71.449	73.032	67.293	67.293	46.350	166,364
2023-08-17	73.230	75.902	70.261	71.647	49.349	312,952
2023-08-16	65.808	74.418	64.324	73.428	50.576	423,497
2023-08-15	66.600	66.600	64.126	66.105	45.532	182,218
2023-08-14	48.639	70.261	48.639	66.303	45.668	928,872
2023-08-11	48.193	48.193	48.193	48.193	33.195	8,069
2023-08-10	49.084	49.084	47.996	47.996	33.058	62,811
2023-08-09	49.678	49.678	49.678	49.678	34.217	1,358
2023-08-08	49.678	49.678	48.985	49.183	33.876	15,063

← NewerPage 13 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.