YoungQin International Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	108.50	112.00	108.00	111.00	67.954	47,759
2023-10-31	108.50	111.00	108.50	109.50	67.035	11,939
2023-10-30	113.00	113.00	110.00	110.00	67.342	2,984
2023-10-27	109.00	110.00	109.00	110.00	67.342	17,909
2023-10-26	109.00	110.00	108.00	109.00	66.729	40,297
2023-10-25	110.00	110.00	109.00	109.00	66.729	26,864
2023-10-24	111.50	111.50	110.00	110.50	67.648	26,864
2023-10-23	111.50	113.00	111.50	111.50	68.260	11,939
2023-10-20	112.00	113.00	111.50	111.50	68.260	17,909
2023-10-19	113.50	113.50	112.50	113.00	69.178	25,372
2023-10-18	114.00	114.00	113.50	114.00	69.790	13,432
2023-10-17	114.50	115.00	114.50	114.50	70.096	20,894
2023-10-16	114.50	115.00	114.00	114.50	70.096	19,402
2023-10-13	113.00	114.50	113.00	114.00	69.790	16,417
2023-10-12	113.50	114.50	112.00	113.00	69.178	41,789
2023-10-11	116.50	116.50	114.00	114.00	69.790	49,252
2023-10-06	117.00	117.50	117.00	117.00	71.627	14,924
2023-10-05	117.00	119.00	117.00	119.00	72.851	11,939
2023-10-04	119.00	119.00	116.00	117.50	71.933	22,387
2023-10-03	118.50	119.50	118.00	119.00	72.851	16,417
2023-10-02	117.50	117.50	116.50	117.50	71.933	13,432
2023-09-28	117.50	119.00	117.00	117.50	71.933	29,849
2023-09-27	113.50	114.50	113.50	114.50	70.096	14,924
2023-09-26	115.00	115.00	114.50	114.50	70.096	5,969
2023-09-25	114.50	122.00	114.50	115.00	70.402	62,684
2023-09-22	114.00	114.00	113.00	113.00	69.178	19,402
2023-09-21	117.00	117.00	113.00	114.50	70.096	22,387
2023-09-20	119.50	120.00	118.00	118.00	72.239	7,462
2023-09-19	118.00	119.50	118.00	119.50	73.157	2,984
2023-09-18	119.50	119.50	119.00	119.00	72.851	10,447
2023-09-15	119.50	119.50	116.50	117.50	71.933	23,879
2023-09-14	118.00	118.00	117.00	117.00	71.627	38,804
2023-09-13	115.50	117.50	115.00	117.00	71.627	23,879
2023-09-12	112.00	116.00	112.00	115.00	70.402	28,357
2023-09-11	115.50	115.50	112.50	112.50	68.872	58,206
2023-09-08	117.50	117.50	115.00	116.50	71.321	28,357
2023-09-07	123.50	123.50	117.50	117.50	71.933	43,282
2023-09-06	121.00	121.50	118.00	119.00	72.851	22,387
2023-09-05	118.50	121.00	118.50	121.00	74.076	29,849
2023-09-04	119.50	121.00	114.00	118.50	72.545	134,323
2023-09-01	124.00	125.50	120.00	120.00	73.463	258,199
2023-08-31	110.50	119.50	110.00	119.50	73.157	192,530
2023-08-30	110.00	110.00	108.00	109.00	66.729	13,432
2023-08-29	107.00	107.50	107.00	107.50	65.811	4,477
2023-08-28	111.00	111.00	106.50	106.50	65.199	35,819
2023-08-25	108.50	112.00	108.50	109.00	66.729	26,864
2023-08-24	107.00	108.50	106.00	108.50	66.423	40,297
2023-08-23	105.00	106.50	103.50	106.00	64.893	65,669
2023-08-22	109.50	109.50	103.50	103.50	63.362	99,996
2023-08-21	109.00	109.50	107.00	107.50	65.811	64,176
2023-08-18	113.00	113.00	109.00	109.00	66.729	41,789
2023-08-17	112.00	116.00	109.00	114.00	69.790	79,101
2023-08-16	109.50	112.00	109.00	112.00	68.566	43,282
2023-08-15	111.00	111.50	109.00	109.50	67.035	68,654
2023-08-14	115.00	115.00	108.00	108.50	66.423	134,323
2023-08-11	119.00	119.00	114.00	115.50	70.709	58,206
2023-08-10	121.50	121.50	114.50	115.00	70.402	147,756
2023-08-09	120.50	124.00	115.50	118.50	72.545	208,947
2023-08-08	125.00	125.00	125.00	125.00	76.524	5,969
2023-08-07	130.50	130.50	126.50	127.00	77.749	32,834

← NewerPage 13 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.