Young Shine Electric Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	41.464	41.464	41.068	41.464	25.572	4,055
2022-08-05	41.662	41.662	41.217	41.464	25.572	7,378
2022-08-04	40.673	41.662	40.673	41.662	25.694	72,267
2022-08-03	41.563	41.662	40.573	40.573	25.023	31,019
2022-08-02	43.542	44.037	39.584	40.870	25.206	125,502
2022-08-01	44.532	44.730	43.542	44.037	27.159	18,090
2022-07-29	44.680	44.680	43.542	43.542	26.854	16,946
2022-07-28	44.680	44.680	44.680	44.680	27.556	4,034
2022-07-27	44.680	44.680	44.037	44.680	27.556	8,507
2022-07-26	44.680	44.680	44.532	44.680	27.556	9,457
2022-07-25	44.532	44.680	44.037	44.037	27.159	5,514
2022-07-22	44.680	44.680	44.680	44.680	27.556	4,034
2022-07-21	44.680	44.680	44.532	44.680	27.556	16,287
2022-07-20	45.521	45.521	44.037	44.334	27.342	37,256
2022-07-19	46.758	46.758	46.511	46.511	28.685	8,069
2022-07-18	47.006	47.006	46.511	46.709	28.807	12,239
2022-07-15	46.907	46.907	46.907	46.907	28.929	4,034
2022-07-14	46.709	46.709	46.709	46.709	28.807	4,034
2022-07-13	46.709	46.709	46.709	46.709	28.807	4,169
2022-07-12	46.511	46.709	46.511	46.709	28.807	8,204
2022-07-11	47.006	47.006	46.016	46.956	28.959	8,204
2022-07-08	46.511	47.006	46.511	47.006	28.990	10,759
2022-07-07	47.006	47.006	47.006	47.006	28.990	4,034
2022-07-06	47.006	48.688	47.006	48.688	30.027	1,346
2022-07-05	48.490	48.490	48.490	48.490	29.905	1
2022-07-04	48.490	48.490	46.610	47.501	29.295	8,071
2022-07-01	46.858	46.858	46.858	46.858	28.898	4,034
2022-06-30	47.006	47.501	46.610	46.610	28.746	13,718
2022-06-29	46.610	47.501	46.610	47.501	29.295	5,379
2022-06-28	47.501	47.501	47.303	47.303	29.173	12,777
2022-06-27	47.006	47.501	47.006	47.501	29.295	1,346
2022-06-24	47.303	47.501	47.303	47.501	29.295	6,724
2022-06-23	47.006	47.006	46.511	46.511	28.685	10,766
2022-06-22	46.511	46.709	45.521	45.521	28.074	7,262
2022-06-21	45.521	45.521	45.521	45.521	28.074	0
2022-06-20	46.313	46.313	45.521	45.521	28.074	6,724
2022-06-17	45.521	45.719	45.521	45.719	28.197	7,262
2022-06-16	46.511	46.511	46.511	46.511	28.685	0
2022-06-15	46.511	46.511	46.511	46.511	28.685	4,034
2022-06-14	46.511	47.204	46.511	47.204	29.112	4,034
2022-06-13	47.006	47.006	47.006	47.006	28.990	4,034
2022-06-10	47.006	47.006	47.006	47.006	28.990	537
2022-06-09	47.896	48.490	47.105	47.105	29.051	1,884
2022-06-08	47.699	48.490	47.699	48.490	29.905	13,452
2022-06-07	46.511	48.886	46.511	48.886	30.150	24,886
2022-06-06	45.521	47.006	45.521	47.006	28.990	4,036
2022-06-02	47.501	47.501	47.303	47.451	29.265	14,442
2022-06-01	47.501	47.501	47.501	47.501	29.295	1
2022-05-31	47.600	47.600	47.501	47.501	29.295	2,018
2022-05-30	45.719	47.600	45.719	47.600	29.356	18,427
2022-05-27	47.649	47.649	47.649	47.649	29.387	0
2022-05-26	47.649	47.649	47.649	47.649	29.387	1
2022-05-25	46.016	47.649	46.016	47.649	29.387	2,692
2022-05-24	46.016	47.006	46.016	47.006	28.990	1,346
2022-05-23	47.501	47.501	46.511	46.709	28.807	812
2022-05-20	47.798	47.798	47.798	47.798	29.478	0
2022-05-19	47.798	47.798	47.798	47.798	29.478	0
2022-05-18	47.798	47.798	47.798	47.798	29.478	0
2022-05-17	47.798	47.798	47.798	47.798	29.478	0
2022-05-16	47.798	47.798	47.798	47.798	29.478	0

← NewerPage 18 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.