YoungQin International Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	130.50	130.50	126.50	127.00	77.749	32,834
2023-08-04	125.00	129.50	122.50	129.50	79.279	61,191
2023-08-02	130.00	130.00	126.00	127.00	77.749	59,699
2023-08-01	128.50	129.00	128.00	129.00	78.973	17,909
2023-07-31	134.00	134.00	128.00	128.50	78.667	74,624
2023-07-28	135.00	135.50	134.00	134.00	82.034	85,071
2023-07-27	135.00	135.00	133.00	134.00	82.034	23,879
2023-07-26	140.50	140.50	133.00	133.50	81.728	62,684
2023-07-25	131.50	135.00	131.50	135.00	82.646	64,176
2023-07-24	136.00	136.00	130.50	131.50	80.504	108,951
2023-07-21	139.00	141.00	136.00	137.00	83.871	49,252
2023-07-20	136.00	141.00	136.00	139.00	85.095	58,206
2023-07-19	136.00	139.00	135.00	138.00	84.483	97,011
2023-07-18	140.50	140.50	134.00	136.00	83.259	113,428
2023-07-17	143.50	143.50	140.00	140.50	86.013	62,684
2023-07-14	141.00	145.00	141.00	142.50	87.238	137,308
2023-07-13	143.50	145.00	140.00	140.00	85.707	231,335
2023-07-12	146.00	149.00	142.50	143.50	87.850	158,203
2023-07-11	145.00	151.00	142.00	146.00	89.381	217,902
2023-07-10	155.00	155.00	145.00	146.00	89.381	199,993
2023-07-07	159.00	159.50	149.50	150.00	91.829	310,436
2023-07-06	163.00	173.50	158.00	159.00	97.339	792,509
2023-07-05	147.00	161.00	146.50	161.00	98.563	455,208
2023-07-04	158.00	158.00	140.00	146.50	89.687	982,055
2023-07-03	190.50	201.50	189.00	201.50	89.062	646,126
2023-06-30	190.00	194.00	186.00	189.00	83.537	470,282
2023-06-29	187.00	193.00	184.00	186.50	82.432	310,795
2023-06-28	183.50	194.00	183.00	185.00	81.769	466,192
2023-06-27	179.00	182.50	173.00	182.50	80.664	318,973
2023-06-26	180.00	183.50	175.00	175.00	77.349	357,823
2023-06-21	172.00	180.00	172.00	180.00	79.559	408,941
2023-06-20	164.00	182.00	163.50	173.50	76.686	1,136,856
2023-06-19	170.00	177.50	158.50	165.50	73.151	721,780
2023-06-16	156.00	167.00	155.50	167.00	73.814	1,098,006
2023-06-15	155.00	155.00	152.00	152.00	67.183	67,475
2023-06-14	156.00	156.00	155.00	155.00	68.509	22,491
2023-06-13	160.00	160.00	155.00	157.00	69.394	100,190
2023-06-12	159.50	159.50	150.00	157.50	69.614	214,694
2023-06-09	155.00	158.00	152.50	154.50	68.288	159,486
2023-06-08	155.00	155.00	151.00	152.00	67.183	59,296
2023-06-07	150.00	158.50	148.50	152.50	67.405	220,828
2023-06-06	147.00	149.50	147.00	149.00	65.857	51,117
2023-06-05	146.00	148.00	143.00	148.00	65.416	134,950
2023-06-02	144.00	144.50	143.50	144.00	63.648	32,715
2023-06-01	148.00	148.00	144.50	144.50	63.869	57,251
2023-05-31	144.50	145.00	144.00	144.00	63.648	34,759
2023-05-30	143.00	144.00	142.50	143.00	63.206	26,581
2023-05-29	142.00	150.00	142.00	150.00	66.300	16,357
2023-05-26	143.50	143.50	141.50	142.00	62.764	51,117
2023-05-25	146.00	146.00	143.00	143.50	63.427	28,625
2023-05-24	145.00	146.50	142.50	144.00	63.648	108,369
2023-05-23	145.50	145.50	144.50	144.50	63.869	14,312
2023-05-22	142.50	148.00	142.50	144.00	63.648	55,207
2023-05-19	142.50	143.50	141.00	142.50	62.985	116,548
2023-05-18	148.00	148.50	142.50	144.00	63.648	114,503
2023-05-17	146.00	148.00	146.00	147.50	65.195	65,430
2023-05-16	142.00	145.00	141.50	144.00	63.648	77,698
2023-05-15	140.50	145.00	140.00	144.00	63.648	49,072
2023-05-12	140.00	142.50	138.50	142.50	62.985	128,816
2023-05-11	153.00	153.00	142.00	143.50	63.427	410,985

← NewerPage 14 of 21 · 1,220 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.