YoungQin International Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 98.200 | 98.400 | 98.100 | 98.100 | 60.056 | 31,342 |
| 2024-05-02 | 96.500 | 98.800 | 96.500 | 98.100 | 60.056 | 44,774 |
| 2024-04-30 | 95.000 | 97.000 | 95.000 | 96.500 | 59.077 | 38,804 |
| 2024-04-29 | 93.900 | 94.500 | 93.900 | 94.000 | 57.546 | 14,924 |
| 2024-04-26 | 94.000 | 94.000 | 93.300 | 93.800 | 57.424 | 11,939 |
| 2024-04-25 | 93.100 | 94.100 | 93.000 | 93.800 | 57.424 | 16,417 |
| 2024-04-24 | 93.600 | 93.600 | 93.300 | 93.600 | 57.302 | 8,954 |
| 2024-04-23 | 92.900 | 94.000 | 92.900 | 93.600 | 57.302 | 26,864 |
| 2024-04-22 | 92.700 | 92.900 | 92.700 | 92.900 | 56.873 | 14,924 |
| 2024-04-19 | 94.400 | 94.400 | 90.200 | 92.600 | 56.689 | 68,654 |
| 2024-04-18 | 94.600 | 95.000 | 94.000 | 95.000 | 58.159 | 11,939 |
| 2024-04-17 | 96.000 | 96.000 | 94.100 | 94.600 | 57.914 | 17,909 |
| 2024-04-16 | 97.700 | 97.700 | 94.000 | 94.000 | 57.546 | 19,402 |
| 2024-04-15 | 97.300 | 97.300 | 96.700 | 96.700 | 59.199 | 4,477 |
| 2024-04-12 | 96.800 | 97.300 | 96.400 | 97.300 | 59.567 | 11,939 |
| 2024-04-11 | 97.500 | 97.700 | 96.800 | 97.300 | 59.567 | 22,387 |
| 2024-04-10 | 98.900 | 98.900 | 97.500 | 97.500 | 59.689 | 22,387 |
| 2024-04-09 | 96.400 | 97.500 | 96.300 | 96.800 | 59.261 | 20,894 |
| 2024-04-08 | 95.900 | 96.200 | 95.400 | 96.000 | 58.771 | 17,909 |
| 2024-04-03 | 96.000 | 96.000 | 96.000 | 96.000 | 58.771 | 1,492 |
| 2024-04-02 | 96.000 | 97.400 | 96.000 | 96.600 | 59.138 | 38,804 |
| 2024-04-01 | 94.600 | 97.200 | 94.500 | 96.000 | 58.771 | 14,924 |
| 2024-03-29 | 94.800 | 94.800 | 94.500 | 94.500 | 57.852 | 25,372 |
| 2024-03-28 | 96.500 | 96.500 | 94.100 | 94.500 | 57.852 | 13,432 |
| 2024-03-27 | 94.100 | 97.900 | 92.900 | 93.600 | 57.302 | 64,176 |
| 2024-03-26 | 95.100 | 95.100 | 93.200 | 94.100 | 57.608 | 77,609 |
| 2024-03-25 | 96.300 | 96.300 | 96.300 | 96.300 | 58.954 | 0 |
| 2024-03-22 | 97.700 | 97.700 | 96.300 | 96.300 | 58.954 | 19,402 |
| 2024-03-21 | 97.100 | 97.300 | 96.600 | 96.700 | 59.199 | 26,864 |
| 2024-03-20 | 96.700 | 96.800 | 96.300 | 96.300 | 58.954 | 23,879 |
| 2024-03-19 | 97.000 | 97.000 | 96.200 | 96.800 | 59.261 | 38,804 |
| 2024-03-18 | 97.700 | 97.700 | 97.000 | 97.200 | 59.505 | 23,879 |
| 2024-03-15 | 98.500 | 98.500 | 97.100 | 97.100 | 59.444 | 28,357 |
| 2024-03-14 | 98.500 | 98.500 | 97.500 | 98.300 | 60.179 | 38,804 |
| 2024-03-13 | 99.400 | 99.400 | 98.500 | 98.500 | 60.301 | 31,342 |
| 2024-03-12 | 98.500 | 99.900 | 98.400 | 99.900 | 61.158 | 19,402 |
| 2024-03-11 | 96.000 | 98.300 | 96.000 | 98.000 | 59.995 | 62,684 |
| 2024-03-08 | 101.00 | 101.00 | 98.000 | 98.300 | 60.179 | 192,530 |
| 2024-03-07 | 102.00 | 102.00 | 101.00 | 101.00 | 61.832 | 71,639 |
| 2024-03-06 | 103.00 | 103.50 | 102.00 | 102.50 | 62.750 | 37,312 |
| 2024-03-05 | 103.00 | 103.00 | 101.50 | 102.00 | 62.444 | 53,729 |
| 2024-03-04 | 105.00 | 105.00 | 102.00 | 103.00 | 63.056 | 86,564 |
| 2024-03-01 | 104.00 | 105.00 | 102.50 | 104.00 | 63.668 | 120,891 |
| 2024-02-29 | 103.50 | 105.50 | 101.00 | 102.50 | 62.750 | 794,002 |
| 2024-02-27 | 113.00 | 113.00 | 112.00 | 112.00 | 68.566 | 34,327 |
| 2024-02-26 | 112.50 | 113.00 | 112.50 | 113.00 | 69.178 | 35,819 |
| 2024-02-23 | 113.50 | 113.50 | 113.00 | 113.00 | 69.178 | 28,357 |
| 2024-02-22 | 115.00 | 115.00 | 112.50 | 113.50 | 69.484 | 38,804 |
| 2024-02-21 | 114.00 | 114.50 | 114.00 | 114.00 | 69.790 | 29,849 |
| 2024-02-20 | 115.50 | 115.50 | 114.00 | 114.00 | 69.790 | 40,297 |
| 2024-02-19 | 113.00 | 116.50 | 112.50 | 115.50 | 70.709 | 180,590 |
| 2024-02-16 | 112.50 | 113.00 | 111.00 | 113.00 | 69.178 | 29,849 |
| 2024-02-15 | 115.00 | 115.50 | 112.50 | 112.50 | 68.872 | 44,774 |
| 2024-02-05 | 110.00 | 113.50 | 108.50 | 112.50 | 68.872 | 37,312 |
| 2024-02-02 | 109.50 | 110.00 | 109.50 | 110.00 | 67.342 | 4,477 |
| 2024-02-01 | 108.50 | 109.00 | 108.50 | 109.00 | 66.729 | 8,954 |
| 2024-01-31 | 110.00 | 110.00 | 109.00 | 109.00 | 66.729 | 7,462 |
| 2024-01-30 | 109.50 | 110.00 | 109.50 | 109.50 | 67.035 | 5,969 |
| 2024-01-29 | 109.00 | 109.50 | 109.00 | 109.00 | 66.729 | 13,432 |
| 2024-01-26 | 108.50 | 109.00 | 108.00 | 109.00 | 66.729 | 17,909 |
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.