Young Shine Electric Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	47.501	47.501	47.402	47.402	30.752	2,689
2023-02-06	47.501	47.501	47.303	47.501	30.817	6,993
2023-02-03	47.600	47.798	47.402	47.550	30.849	49,159
2023-02-02	47.006	47.006	46.511	46.511	30.175	2,270
2023-02-01	44.928	46.511	44.928	46.511	30.175	43,066
2023-01-31	44.532	44.680	44.532	44.680	28.987	9,414
2023-01-30	45.323	45.472	44.532	44.532	28.891	9,478
2023-01-17	44.334	44.334	44.334	44.334	28.762	6
2023-01-16	45.323	45.323	45.323	45.323	29.404	1
2023-01-13	45.027	45.521	44.532	44.532	28.891	14
2023-01-12	44.334	44.334	44.334	44.334	28.762	67
2023-01-11	44.631	44.680	44.631	44.680	28.987	8,069
2023-01-10	44.829	44.829	44.334	44.680	28.987	21,782
2023-01-09	45.719	45.719	45.719	45.719	29.661	40
2023-01-06	45.027	45.027	45.027	45.027	29.212	0
2023-01-05	45.027	45.027	45.027	45.027	29.212	4,034
2023-01-04	45.076	45.126	44.829	45.027	29.212	10,759
2023-01-03	45.027	45.225	45.027	45.225	29.340	10,759
2022-12-30	44.532	44.730	44.532	44.730	29.019	1,479
2022-12-29	44.730	44.730	44.730	44.730	29.019	4,034
2022-12-28	44.532	44.532	44.532	44.532	28.891	4,034
2022-12-27	45.027	45.027	45.027	45.027	29.212	0
2022-12-26	45.027	45.027	45.027	45.027	29.212	0
2022-12-23	45.027	45.027	45.027	45.027	29.212	0
2022-12-22	45.027	45.027	45.027	45.027	29.212	2,689
2022-12-21	44.532	44.532	44.532	44.532	28.891	0
2022-12-20	45.225	45.225	44.532	44.532	28.891	10,807
2022-12-19	45.076	45.323	45.027	45.027	29.212	10,941
2022-12-16	46.016	46.016	45.521	45.521	29.533	5,648
2022-12-15	45.521	45.521	45.521	45.521	29.533	0
2022-12-14	45.917	45.917	45.521	45.521	29.533	9,414
2022-12-13	45.076	45.076	45.076	45.076	29.244	1,344
2022-12-12	45.521	45.719	45.521	45.719	29.661	4,082
2022-12-09	44.730	44.829	44.730	44.730	29.019	12,104
2022-12-08	44.730	44.730	44.730	44.730	29.019	1,613
2022-12-07	44.532	44.730	44.532	44.730	29.019	6,778
2022-12-06	45.521	45.521	44.581	44.631	28.955	14,855
2022-12-05	44.631	45.027	44.631	45.027	29.212	5,514
2022-12-02	45.126	45.126	45.126	45.126	29.276	2,689
2022-12-01	44.829	45.818	44.829	45.818	29.725	5,530
2022-11-30	44.730	44.730	44.730	44.730	29.019	6,724
2022-11-29	44.730	44.730	44.730	44.730	29.019	4,034
2022-11-28	44.037	44.037	44.037	44.037	28.570	0
2022-11-25	44.037	44.037	44.037	44.037	28.570	0
2022-11-24	44.433	44.433	44.037	44.037	28.570	4,061
2022-11-23	44.631	44.680	44.334	44.581	28.923	15,521
2022-11-22	45.027	45.175	44.631	44.928	29.147	7,077
2022-11-21	45.027	45.521	45.027	45.323	29.404	2,689
2022-11-18	45.521	45.521	45.521	45.521	29.533	0
2022-11-17	45.521	45.521	45.027	45.521	29.533	4,034
2022-11-16	46.016	46.016	45.818	45.818	29.725	2,689
2022-11-15	45.521	46.016	45.521	46.016	29.854	9,482
2022-11-14	46.016	46.709	45.521	46.709	30.303	10,777
2022-11-11	44.730	45.719	44.532	45.373	29.436	98,243
2022-11-10	42.553	44.779	42.553	44.730	29.019	109,693
2022-11-09	41.563	42.553	41.563	42.553	27.607	2
2022-11-08	42.553	42.553	42.553	42.553	27.607	1
2022-11-07	42.553	42.553	42.553	42.553	27.607	4
2022-11-04	41.563	41.563	41.563	41.563	26.965	1,344
2022-11-03	41.563	41.563	41.563	41.563	26.965	0

← NewerPage 16 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.