Young Shine Electric Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	57.397	57.397	57.397	57.397	35.398	0
2022-02-14	58.386	58.386	57.397	57.397	35.398	11,432
2022-02-11	58.386	58.386	58.386	58.386	36.009	1,344
2022-02-10	58.386	58.386	58.386	58.386	36.009	5
2022-02-09	58.386	58.386	58.386	58.386	36.009	0
2022-02-08	57.892	58.386	57.892	58.386	36.009	4,034
2022-02-07	59.376	59.376	59.376	59.376	36.619	403
2022-01-26	58.584	58.584	58.584	58.584	36.131	0
2022-01-25	57.892	58.584	57.892	58.584	36.131	14,862
2022-01-24	57.694	57.694	57.694	57.694	35.581	2,689
2022-01-21	57.397	59.376	57.397	59.376	36.619	384,467
2022-01-20	59.376	59.376	59.376	59.376	36.619	0
2022-01-19	59.376	59.376	59.376	59.376	36.619	5,379
2022-01-18	59.376	59.871	59.376	59.871	36.924	8,238
2022-01-17	60.168	60.168	60.168	60.168	37.107	1,344
2022-01-14	60.860	60.860	59.871	59.871	36.924	6,724
2022-01-13	60.365	60.365	59.871	60.365	37.229	10,759
2022-01-12	59.376	60.365	59.376	60.365	37.229	10,759
2022-01-11	59.673	59.673	59.376	59.376	36.619	8,069
2022-01-10	59.673	59.673	59.673	59.673	36.802	1
2022-01-07	58.881	58.881	58.881	58.881	36.314	0
2022-01-06	58.386	58.881	58.386	58.881	36.314	2,017
2022-01-05	59.376	59.376	59.376	59.376	36.619	2,689
2022-01-04	59.178	59.178	59.178	59.178	36.497	0
2022-01-03	59.178	59.178	59.178	59.178	36.497	0
2021-12-30	59.178	59.178	59.178	59.178	36.497	0
2021-12-29	59.178	59.178	59.178	59.178	36.497	0
2021-12-28	59.871	59.871	58.881	59.178	36.497	21,526
2021-12-27	59.376	59.376	59.376	59.376	36.619	1,346
2021-12-24	60.365	60.365	60.365	60.365	37.229	0
2021-12-23	60.365	60.365	60.365	60.365	37.229	1,344
2021-12-22	59.376	59.376	59.376	59.376	36.619	0
2021-12-21	59.376	59.376	59.376	59.376	36.619	0
2021-12-20	59.376	59.376	59.376	59.376	36.619	0
2021-12-17	59.376	59.376	59.376	59.376	36.619	1,344
2021-12-16	59.376	59.376	59.376	59.376	36.619	0
2021-12-15	59.376	59.376	59.376	59.376	36.619	4,034
2021-12-14	59.574	60.365	59.574	60.365	37.229	25,554
2021-12-13	60.662	60.662	60.662	60.662	37.412	0
2021-12-10	60.662	60.662	60.662	60.662	37.412	0
2021-12-09	60.365	60.662	60.365	60.662	37.412	8,069
2021-12-08	60.365	60.662	60.365	60.662	37.412	6,724
2021-12-07	61.355	61.652	60.365	60.860	37.534	47,074
2021-12-06	61.355	61.355	61.355	61.355	37.839	0
2021-12-03	61.355	61.850	61.355	61.355	37.839	13,449
2021-12-02	62.839	62.839	62.345	62.345	38.450	6,724
2021-12-01	62.345	62.938	62.345	62.345	38.450	31,607
2021-11-30	59.871	62.839	59.871	62.839	38.755	144,048
2021-11-29	58.287	58.287	58.287	58.287	35.948	1,613
2021-11-26	58.386	58.386	58.386	58.386	36.009	1,344
2021-11-25	60.365	60.365	58.386	58.881	36.314	103,577
2021-11-24	62.345	62.345	62.345	62.345	38.450	0
2021-11-23	61.355	62.345	61.355	62.345	38.450	7,397
2021-11-22	62.839	63.136	62.839	63.136	38.938	1,613
2021-11-19	62.345	62.839	61.355	61.355	37.839	26,308
2021-11-18	63.334	63.532	62.839	63.136	38.938	28,554
2021-11-17	60.860	62.839	60.365	62.345	38.450	128,031
2021-11-16	58.386	58.386	58.386	58.386	36.009	672
2021-11-15	58.386	58.386	58.386	58.386	36.009	675
2021-11-12	58.683	58.683	58.386	58.386	36.009	8,126

← NewerPage 20 of 21 · 1,221 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.