Young Shine Electric Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	49.381	49.876	48.985	49.183	31.908	20,174
2023-05-09	48.589	50.074	48.589	49.183	31.908	29,643
2023-05-08	48.292	48.639	48.094	48.589	31.523	24,478
2023-05-05	48.292	49.183	47.996	49.183	31.908	78,405
2023-05-04	48.490	49.084	48.292	48.886	31.715	38,496
2023-05-03	48.985	49.232	48.985	49.232	31.940	13,819
2023-05-02	50.469	50.469	48.985	49.282	31.972	88,944
2023-04-28	51.162	51.162	51.162	51.162	33.192	1,344
2023-04-27	51.954	51.954	50.469	50.667	32.871	47,144
2023-04-26	52.449	52.943	51.459	51.756	33.577	15,572
2023-04-25	54.428	54.428	52.943	52.943	34.348	33,749
2023-04-24	53.438	54.428	53.438	53.735	34.861	13,451
2023-04-21	53.933	54.428	53.042	53.537	34.733	70,700
2023-04-20	51.855	53.141	51.459	52.449	34.027	32,511
2023-04-19	49.480	52.943	49.480	52.943	34.348	122,296
2023-04-18	49.084	49.480	49.034	49.480	32.101	8,515
2023-04-17	48.985	49.678	48.985	49.678	32.229	12,441
2023-04-14	49.480	49.678	48.985	49.678	32.229	31,513
2023-04-13	48.985	51.954	48.985	49.975	32.422	78,366
2023-04-12	47.996	47.996	47.996	47.996	31.138	1,344
2023-04-11	47.996	47.996	47.996	47.996	31.138	2,689
2023-04-10	47.996	48.688	47.996	48.688	31.587	2,730
2023-04-07	48.490	48.490	48.490	48.490	31.459	0
2023-04-06	47.501	48.490	47.501	48.490	31.459	2,689
2023-03-31	48.094	48.094	48.094	48.094	31.202	0
2023-03-30	48.094	48.094	48.094	48.094	31.202	0
2023-03-29	47.996	48.094	47.996	48.094	31.202	5,514
2023-03-28	47.996	48.490	47.996	48.490	31.459	2,689
2023-03-27	48.688	48.688	48.688	48.688	31.587	0
2023-03-24	48.490	48.688	48.490	48.688	31.587	6,724
2023-03-23	47.501	48.985	47.501	48.490	31.459	22,703
2023-03-22	47.006	48.490	47.006	48.490	31.459	30,262
2023-03-21	45.818	45.818	45.818	45.818	29.725	0
2023-03-20	46.313	46.511	45.521	45.818	29.725	9,414
2023-03-17	46.511	47.006	46.313	46.709	30.303	12,255
2023-03-16	45.521	45.521	45.225	45.225	29.340	5,776
2023-03-15	46.511	46.511	46.016	46.016	29.854	10,759
2023-03-14	47.105	47.105	46.511	46.511	30.175	8,876
2023-03-13	47.253	47.253	46.016	46.709	30.303	13,665
2023-03-10	47.501	47.501	47.006	47.006	30.496	11,967
2023-03-09	48.787	48.787	47.501	47.501	30.817	4,103
2023-03-08	48.985	48.985	48.490	48.490	31.459	1,347
2023-03-07	48.985	48.985	48.490	48.490	31.459	1,778
2023-03-06	48.490	48.688	47.996	48.688	31.587	12,847
2023-03-03	47.501	47.699	47.501	47.699	30.945	8,096
2023-03-02	47.501	47.699	47.006	47.105	30.560	20,591
2023-03-01	47.798	47.996	47.798	47.996	31.138	2,689
2023-02-24	48.292	48.292	48.292	48.292	31.330	0
2023-02-23	48.292	48.292	48.292	48.292	31.330	1,344
2023-02-22	47.996	48.490	47.699	48.490	31.459	16,621
2023-02-21	47.896	47.896	47.896	47.896	31.073	4,178
2023-02-20	47.699	47.896	47.501	47.896	31.073	10,765
2023-02-17	47.501	47.501	47.501	47.501	30.817	4,034
2023-02-16	47.996	47.996	47.501	47.699	30.945	8,069
2023-02-15	47.996	48.094	47.501	47.501	30.817	14,835
2023-02-14	47.896	48.292	47.699	47.996	31.138	26,127
2023-02-13	47.006	47.847	47.006	47.847	31.041	3,055
2023-02-10	47.798	47.798	47.006	47.006	30.496	1,350
2023-02-09	47.402	47.402	47.402	47.402	30.752	0
2023-02-08	47.402	47.402	47.402	47.402	30.752	0

← NewerPage 15 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.