Young Shine Electric Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	133.10	133.10	128.65	129.64	99.949	77,806
2024-10-28	135.08	135.57	131.62	133.10	102.62	94,677
2024-10-25	136.07	136.07	134.09	134.59	103.76	60,681
2024-10-24	135.57	137.06	135.08	135.57	104.53	63,911
2024-10-23	134.59	136.07	133.10	136.07	104.91	133,964
2024-10-22	137.06	137.06	133.10	134.09	103.38	161,627
2024-10-21	134.59	138.05	134.59	136.56	105.29	138,338
2024-10-18	137.55	139.04	132.61	134.59	103.76	149,828
2024-10-17	132.61	137.55	132.61	137.06	105.67	261,363
2024-10-16	131.62	135.08	128.15	132.61	102.24	186,749
2024-10-15	134.09	134.09	131.12	132.11	101.86	189,998
2024-10-14	129.64	135.08	129.14	133.60	103.00	369,062
2024-10-11	122.71	132.11	122.71	129.14	99.568	270,393
2024-10-09	117.76	124.69	117.76	123.20	94.990	139,580
2024-10-08	117.76	117.76	116.77	117.76	90.793	21,107
2024-10-07	117.76	118.26	116.28	117.76	90.793	50,832
2024-10-04	118.26	119.25	116.77	116.77	90.030	54,390
2024-10-01	117.76	118.75	116.77	117.27	90.412	24,853
2024-09-30	120.73	121.23	116.28	118.26	91.175	74,610
2024-09-27	123.20	124.19	121.23	122.22	94.227	46,481
2024-09-26	117.76	118.26	117.27	118.26	91.175	28,601
2024-09-25	120.73	121.23	117.76	118.75	91.556	49,796
2024-09-24	117.27	121.23	116.28	120.24	92.701	66,674
2024-09-23	117.27	117.27	114.30	116.77	90.030	140,932
2024-09-20	118.75	118.75	116.28	117.76	90.793	57,985
2024-09-19	119.74	119.74	115.78	117.27	90.412	84,033
2024-09-18	126.67	126.67	119.25	119.74	92.319	81,061
2024-09-16	121.72	126.17	121.72	124.69	96.134	78,285
2024-09-13	119.25	122.71	119.25	121.72	93.845	71,135
2024-09-12	113.80	120.24	113.80	119.25	91.938	84,529
2024-09-11	116.28	116.77	109.85	113.80	87.742	126,432
2024-09-10	116.77	119.25	114.79	115.29	88.886	82,539
2024-09-09	119.74	119.74	115.78	116.77	90.030	120,183
2024-09-06	124.69	124.69	120.73	121.72	93.845	49,308
2024-09-05	124.19	125.68	123.70	124.19	95.753	36,505
2024-09-04	126.67	127.16	123.20	123.70	95.371	76,383
2024-09-03	130.63	130.63	127.66	128.15	98.805	47,404
2024-09-02	128.65	134.59	127.66	129.14	99.568	115,921
2024-08-30	119.74	130.63	119.74	127.66	98.423	146,727
2024-08-29	126.17	126.17	121.23	121.72	93.845	65,880
2024-08-28	127.66	128.15	123.70	125.68	96.897	258,217
2024-08-27	139.04	140.03	138.05	139.04	97.452	95,069
2024-08-26	141.02	141.02	137.06	138.54	97.105	114,010
2024-08-23	139.53	141.51	139.04	140.52	98.492	75,680
2024-08-22	141.02	142.01	139.04	141.02	98.839	100,520
2024-08-21	142.50	142.50	140.03	141.02	98.839	45,249
2024-08-20	143.00	143.00	140.52	142.50	99.880	46,413
2024-08-19	144.98	144.98	141.51	141.51	99.186	89,733
2024-08-16	141.51	144.98	140.52	144.98	101.61	66,488
2024-08-15	144.48	144.98	138.54	141.02	98.839	183,856
2024-08-14	147.45	148.93	143.99	144.48	101.27	303,424
2024-08-13	145.97	155.86	145.97	146.46	102.65	744,788
2024-08-12	146.46	146.46	143.99	144.48	101.27	97,787
2024-08-09	144.48	148.93	144.48	147.45	103.35	107,603
2024-08-08	144.48	148.44	143.49	144.98	101.61	72,863
2024-08-07	133.60	148.93	133.60	144.98	101.61	128,063
2024-08-06	128.65	137.06	128.65	135.08	94.678	128,842
2024-08-05	143.99	143.99	128.15	128.15	89.822	202,460
2024-08-02	148.93	148.93	144.98	145.97	102.31	64,271
2024-08-01	149.92	150.42	148.44	149.43	104.73	86,344

← NewerPage 9 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.