Young Shine Electric Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	92.800	99.700	92.800	99.200	79.548	222,079
2025-07-25	92.200	93.600	92.200	93.500	74.978	66,218
2025-07-24	93.600	93.600	92.000	92.800	74.416	104,150
2025-07-23	92.500	94.300	92.500	93.400	72.011	127,846
2025-07-22	92.000	92.600	91.900	92.400	71.239	122,502
2025-07-21	91.700	92.300	91.100	91.800	70.777	22,613
2025-07-18	94.500	94.500	92.700	92.900	71.625	34,313
2025-07-17	89.600	94.600	89.600	93.700	72.242	135,616
2025-07-16	90.500	90.500	89.600	90.300	69.620	40,653
2025-07-15	89.700	90.900	89.700	90.300	69.620	17,916
2025-07-14	91.000	91.300	89.800	89.800	69.235	57,771
2025-07-11	89.300	91.000	89.200	90.500	69.775	70,901
2025-07-10	88.500	91.500	88.200	89.500	69.004	101,486
2025-07-09	90.000	90.000	87.400	88.300	68.078	88,021
2025-07-08	91.200	91.200	90.300	90.300	69.620	15,082
2025-07-07	91.600	91.900	91.000	91.900	70.854	15,203
2025-07-04	94.400	97.000	91.800	92.000	70.931	92,324
2025-07-03	89.500	96.000	89.200	94.000	72.473	131,877
2025-07-02	86.000	90.300	85.000	90.000	69.389	125,369
2025-07-01	90.400	90.400	87.700	89.000	68.618	91,330
2025-06-30	91.700	91.700	89.700	91.000	70.160	101,401
2025-06-27	93.800	94.100	92.000	92.400	71.239	84,904
2025-06-26	95.000	95.500	93.500	93.800	72.319	48,131
2025-06-25	93.500	95.000	93.500	94.000	72.473	25,302
2025-06-24	93.800	95.500	93.500	93.500	72.088	50,114
2025-06-23	93.000	94.000	93.000	94.000	72.473	43,101
2025-06-20	94.000	95.000	93.000	94.000	72.473	48,968
2025-06-19	94.500	94.500	91.500	92.000	70.931	39,069
2025-06-18	96.300	96.300	93.000	94.000	72.473	134,570
2025-06-17	96.500	97.000	95.500	96.300	74.246	65,804
2025-06-16	99.200	99.500	96.000	97.300	75.017	260,748
2025-06-13	99.700	101.50	99.100	99.100	76.405	84,524
2025-06-12	101.50	101.50	99.700	99.700	76.868	40,486
2025-06-11	103.00	103.00	100.50	101.50	78.256	33,446
2025-06-10	101.50	103.00	101.50	102.50	79.026	39,708
2025-06-09	101.50	102.00	101.00	101.50	78.256	50,153
2025-06-06	100.50	100.50	99.200	100.50	77.485	85,014
2025-06-05	100.50	100.50	99.700	99.700	76.868	2,773
2025-06-04	101.50	102.50	99.700	100.00	77.099	80,702
2025-06-03	100.50	101.50	100.00	100.00	77.099	39,669
2025-06-02	99.700	101.00	99.600	100.00	77.099	37,132
2025-05-29	100.50	101.50	99.800	100.50	77.485	15,978
2025-05-28	101.50	102.50	99.600	100.00	77.099	59,139
2025-05-27	103.00	103.50	101.00	101.00	77.870	57,194
2025-05-26	103.50	104.00	101.50	103.50	79.798	35,478
2025-05-23	103.50	103.50	102.50	103.00	79.412	39,000
2025-05-22	103.00	103.50	102.00	102.00	78.641	35,075
2025-05-21	102.00	104.00	102.00	103.50	79.798	64,932
2025-05-20	103.00	103.00	101.00	102.00	78.641	23,565
2025-05-19	103.50	103.50	102.00	103.00	79.412	41,671
2025-05-16	103.00	104.00	102.50	103.50	79.798	52,757
2025-05-15	104.00	104.00	102.00	103.50	79.798	61,187
2025-05-14	105.50	106.50	103.50	104.50	80.568	93,151
2025-05-13	109.50	109.50	104.00	104.50	80.568	201,869
2025-05-12	110.00	110.50	109.00	109.00	84.038	49,894
2025-05-09	109.50	110.50	109.00	109.50	84.423	42,980
2025-05-08	109.00	110.00	108.50	109.50	84.423	88,938
2025-05-07	108.50	109.00	107.50	108.00	83.267	59,558
2025-05-06	106.00	109.50	105.00	109.50	84.423	49,038
2025-05-05	115.00	115.00	105.00	106.00	81.725	225,938

← NewerPage 6 of 21 · 1,219 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.