Young Shine Electric Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	41.563	41.563	41.563	41.563	26.965	0
2022-11-01	41.563	41.563	41.563	41.563	26.965	2,689
2022-10-31	41.910	42.553	41.910	42.553	27.607	138
2022-10-28	41.563	42.058	41.068	42.058	27.286	12,146
2022-10-27	42.701	42.701	41.563	42.058	27.286	6,766
2022-10-26	42.701	42.701	41.563	42.701	27.703	9,423
2022-10-25	43.047	43.047	42.553	42.701	27.703	14,812
2022-10-24	44.779	44.779	44.779	44.779	29.051	0
2022-10-21	44.532	44.779	44.532	44.779	29.051	36,987
2022-10-20	43.542	44.532	43.542	43.740	28.377	56,782
2022-10-19	43.938	43.938	43.542	43.839	28.441	5,546
2022-10-18	43.542	43.542	43.047	43.047	27.928	4,707
2022-10-17	43.047	43.245	43.047	43.245	28.056	6,860
2022-10-14	42.998	43.542	42.850	42.850	27.799	16,141
2022-10-13	43.047	43.047	42.602	42.602	27.639	18,977
2022-10-12	43.542	43.740	43.344	43.740	28.377	22,866
2022-10-11	42.751	43.740	42.652	43.740	28.377	8,349
2022-10-07	44.037	44.532	43.394	44.532	28.891	5,384
2022-10-06	43.542	44.730	42.454	43.839	28.441	58,695
2022-10-05	44.730	44.730	44.631	44.631	28.955	5,379
2022-10-04	44.730	44.730	44.532	44.532	28.891	13,698
2022-10-03	44.532	44.730	42.602	44.730	29.019	7,128
2022-09-30	44.532	44.532	44.532	44.532	28.891	1
2022-09-29	42.751	44.532	42.602	42.602	27.639	12,108
2022-09-28	43.542	43.542	41.068	42.800	27.767	33,632
2022-09-27	43.740	43.740	42.553	42.553	27.607	13,589
2022-09-26	43.542	43.641	43.047	43.047	27.928	8,204
2022-09-23	43.740	43.740	43.740	43.740	28.377	0
2022-09-22	43.740	43.740	43.740	43.740	28.377	0
2022-09-21	43.740	43.740	43.740	43.740	28.377	0
2022-09-20	43.740	43.740	43.740	43.740	28.377	0
2022-09-19	43.740	43.740	43.740	43.740	28.377	0
2022-09-16	43.641	44.730	43.641	43.740	28.377	13,989
2022-09-15	43.740	43.740	43.047	43.047	27.928	3,366
2022-09-14	43.740	43.740	43.740	43.740	28.377	1,365
2022-09-13	43.740	43.938	43.740	43.938	28.505	9
2022-09-12	43.344	43.839	43.245	43.839	28.441	16,154
2022-09-08	43.938	43.938	43.344	43.938	28.505	4,711
2022-09-07	45.027	45.027	43.245	43.641	28.313	15,090
2022-09-06	45.521	46.016	45.076	45.423	29.468	33,624
2022-09-05	46.115	46.115	45.373	45.521	29.533	16,568
2022-09-02	45.521	46.016	45.521	46.016	29.854	17,484
2022-09-01	46.313	46.313	45.423	45.521	29.533	32,683
2022-08-31	45.818	45.818	45.818	45.818	29.725	2,017
2022-08-30	45.521	45.818	45.521	45.818	29.725	1,866
2022-08-29	45.868	46.016	45.521	45.521	29.533	18,964
2022-08-26	46.511	46.709	46.511	46.709	30.303	14,794
2022-08-25	46.412	46.412	45.521	45.521	29.533	6,726
2022-08-24	45.175	45.521	45.027	45.323	29.404	29,455
2022-08-23	45.027	45.027	45.027	45.027	29.212	5,379
2022-08-22	45.027	45.027	44.581	44.730	29.019	17,487
2022-08-19	44.730	45.323	44.730	45.323	29.404	23,846
2022-08-18	44.037	44.532	44.037	44.532	28.891	32,279
2022-08-17	44.631	44.730	44.037	44.730	29.019	40,554
2022-08-16	44.532	45.323	44.136	44.631	28.955	51,244
2022-08-15	45.027	46.313	45.027	46.016	28.380	52,400
2022-08-12	44.730	44.928	44.532	44.730	27.586	62,273
2022-08-11	41.959	44.730	41.959	43.394	26.762	56,317
2022-08-10	41.662	41.959	41.167	41.563	25.633	27,841
2022-08-09	41.167	42.058	41.167	41.662	25.694	18,831

← NewerPage 17 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.