YoungQin International Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-31	93.100	93.100	93.100	93.100	59.160	5,969
2024-07-30	93.000	93.000	93.000	93.000	59.096	1,492
2024-07-29	94.500	95.000	93.100	93.100	59.160	43,282
2024-07-26	97.100	97.500	93.800	95.700	60.812	44,774
2024-07-23	96.300	97.100	96.300	97.100	61.702	13,432
2024-07-22	97.000	97.000	95.200	96.300	61.193	14,924
2024-07-19	97.500	98.000	95.800	95.800	60.875	44,774
2024-07-18	97.100	97.100	97.100	97.100	61.702	1,492
2024-07-17	97.000	97.500	96.700	97.500	61.956	34,327
2024-07-16	97.500	97.600	97.100	97.300	61.829	35,819
2024-07-15	99.200	99.200	97.400	98.100	62.337	41,789
2024-07-12	99.100	99.100	99.000	99.000	62.909	7,462
2024-07-11	99.900	100.000	98.900	99.000	62.909	26,864
2024-07-10	100.000	100.000	99.600	99.600	63.290	14,924
2024-07-09	100.50	100.50	99.100	99.100	62.972	13,432
2024-07-08	98.500	100.000	98.500	99.600	63.290	70,146
2024-07-05	98.000	98.400	97.800	98.200	62.401	20,894
2024-07-04	97.400	98.500	97.400	97.700	62.083	67,161
2024-07-03	97.700	97.800	97.000	97.000	61.638	26,864
2024-07-02	97.000	97.500	95.800	96.200	61.130	29,849
2024-07-01	99.000	99.000	97.400	98.400	60.240	53,729
2024-06-28	100.50	100.50	98.100	98.800	60.485	53,729
2024-06-27	99.500	99.500	99.200	99.200	60.730	10,447
2024-06-26	100.000	100.50	99.100	100.000	61.220	44,774
2024-06-25	98.500	100.50	98.000	99.000	60.607	80,594
2024-06-24	99.200	99.300	97.400	98.500	60.301	32,834
2024-06-21	99.000	99.500	98.100	98.500	60.301	53,729
2024-06-20	97.800	98.800	97.800	98.200	60.118	71,639
2024-06-19	98.100	98.200	97.500	97.800	59.873	77,609
2024-06-18	98.300	98.300	97.700	97.700	59.812	38,804
2024-06-17	97.700	97.800	97.000	97.800	59.873	26,864
2024-06-14	97.500	97.900	97.000	97.400	59.628	28,357
2024-06-13	96.800	97.000	96.300	97.000	59.383	34,327
2024-06-12	96.000	96.000	95.900	96.000	58.771	19,402
2024-06-11	98.900	98.900	95.700	95.900	58.710	14,924
2024-06-07	95.300	95.700	95.300	95.700	58.587	10,447
2024-06-06	95.200	95.300	95.000	95.300	58.342	20,894
2024-06-05	95.200	95.200	95.100	95.200	58.281	5,969
2024-06-04	95.300	95.300	94.700	95.000	58.159	13,432
2024-06-03	95.200	95.300	95.200	95.300	58.342	11,939
2024-05-31	94.900	95.600	94.700	95.200	58.281	32,834
2024-05-30	96.900	96.900	94.900	94.900	58.097	4,477
2024-05-29	95.200	95.900	94.500	94.800	58.036	26,864
2024-05-28	96.200	96.200	95.700	96.000	58.771	13,432
2024-05-27	97.000	97.100	95.700	96.000	58.771	29,849
2024-05-24	96.600	96.700	96.000	96.100	58.832	20,894
2024-05-23	97.600	97.600	96.600	96.700	59.199	35,819
2024-05-22	97.600	97.700	97.600	97.600	59.750	16,417
2024-05-21	98.900	98.900	97.300	97.600	59.750	22,387
2024-05-20	97.900	97.900	96.800	96.900	59.322	26,864
2024-05-17	98.200	98.500	97.500	97.500	59.689	16,417
2024-05-16	97.400	98.500	96.900	97.900	59.934	20,894
2024-05-15	95.500	96.900	95.500	96.900	59.322	11,939
2024-05-14	95.800	97.600	95.800	95.900	58.710	17,909
2024-05-13	95.000	95.900	95.000	95.800	58.648	10,447
2024-05-10	92.200	96.100	92.200	95.900	58.710	17,909
2024-05-09	97.200	97.200	97.000	97.000	59.383	16,417
2024-05-08	97.500	97.500	96.800	96.800	59.261	14,924
2024-05-07	98.000	98.000	97.900	98.000	59.995	13,432
2024-05-06	98.100	98.100	97.500	97.800	59.873	13,432

← NewerPage 10 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-16	4.3008 TWD
2025-07-31	2.9699 TWD
2024-07-02	3.6000 TWD
2023-07-04	2.1920 TWD
2022-08-22	2.2000 TWD
2021-09-14	2.0000 TWD
2020-07-17	1.0000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.