Young Shine Electric Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	47.798	47.798	47.798	47.798	29.478	0
2022-05-13	47.798	47.798	47.798	47.798	29.478	0
2022-05-12	47.699	47.798	47.699	47.798	29.478	1,480
2022-05-11	47.798	47.798	47.798	47.798	29.478	0
2022-05-10	47.798	47.798	47.798	47.798	29.478	0
2022-05-09	47.798	47.798	47.798	47.798	29.478	0
2022-05-06	47.798	47.798	47.798	47.798	29.478	0
2022-05-05	47.798	47.798	47.798	47.798	29.478	1
2022-05-04	47.798	47.798	47.798	47.798	29.478	0
2022-05-03	47.798	47.798	47.798	47.798	29.478	1
2022-04-29	47.798	47.798	47.798	47.798	29.478	1
2022-04-28	47.798	47.798	47.798	47.798	29.478	0
2022-04-27	47.006	47.798	47.006	47.798	29.478	806
2022-04-26	47.798	47.798	47.798	47.798	29.478	100
2022-04-25	47.996	47.996	47.996	47.996	29.600	0
2022-04-22	47.501	47.996	47.501	47.996	29.600	8,069
2022-04-21	47.649	47.649	47.649	47.649	29.387	1,344
2022-04-20	47.501	47.501	45.917	46.511	28.685	52,252
2022-04-19	47.699	47.699	47.699	47.699	29.417	1,615
2022-04-18	50.469	50.469	46.858	47.501	29.295	46,269
2022-04-15	50.469	51.459	48.490	49.480	30.516	35,642
2022-04-14	51.954	51.954	51.954	51.954	32.042	0
2022-04-13	51.954	51.954	51.954	51.954	32.042	0
2022-04-12	51.954	51.954	51.954	51.954	32.042	1,344
2022-04-11	51.954	51.954	51.459	51.459	31.736	12,777
2022-04-08	52.449	52.449	52.449	52.449	32.347	8,083
2022-04-07	52.943	53.339	52.943	53.339	32.896	4,169
2022-04-06	53.735	53.735	53.735	53.735	33.140	6
2022-04-01	53.438	53.636	53.240	53.240	32.835	8,076
2022-03-31	53.141	53.240	53.141	53.240	32.835	9,414
2022-03-30	53.339	53.339	53.339	53.339	32.896	0
2022-03-29	53.240	53.438	53.240	53.339	32.896	8,069
2022-03-28	53.438	54.230	53.240	53.438	32.957	14,256
2022-03-25	54.923	54.923	53.438	54.230	33.445	5,245
2022-03-24	55.418	55.418	55.418	55.418	34.178	100
2022-03-23	55.418	55.418	55.418	55.418	34.178	6
2022-03-22	54.428	54.428	54.428	54.428	33.567	0
2022-03-21	54.428	54.428	54.428	54.428	33.567	0
2022-03-18	54.428	54.428	54.428	54.428	33.567	0
2022-03-17	54.428	54.428	54.428	54.428	33.567	0
2022-03-16	53.933	54.428	53.438	54.428	33.567	11,721
2022-03-15	54.428	54.428	54.428	54.428	33.567	6,724
2022-03-14	54.428	55.813	54.428	55.813	34.422	17,487
2022-03-11	55.714	55.714	54.428	54.428	33.567	2,692
2022-03-10	54.428	54.626	54.428	54.626	33.689	6,052
2022-03-09	55.418	55.418	55.418	55.418	34.178	0
2022-03-08	55.615	55.615	55.418	55.418	34.178	8,069
2022-03-07	56.407	56.407	56.407	56.407	34.788	6
2022-03-04	56.407	56.407	55.912	55.912	34.483	5,379
2022-03-03	56.902	56.902	56.902	56.902	35.093	0
2022-03-02	57.100	57.100	56.407	56.902	35.093	6,724
2022-03-01	55.714	56.407	55.714	56.407	34.788	12,911
2022-02-25	57.100	57.100	57.100	57.100	35.215	1,365
2022-02-24	56.902	56.902	56.902	56.902	35.093	4,034
2022-02-23	57.100	57.397	57.001	57.397	35.398	12,104
2022-02-22	57.100	57.100	57.100	57.100	35.215	1,344
2022-02-21	58.386	58.386	57.397	57.397	35.398	8,338
2022-02-18	58.386	58.386	58.386	58.386	36.009	0
2022-02-17	58.386	58.386	58.386	58.386	36.009	3,496
2022-02-16	58.386	58.386	58.386	58.386	36.009	1,344

← NewerPage 19 of 21 · 1,216 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.