YoungQin International Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	149.00	153.00	148.50	153.00	67.626	81,788
2023-05-09	156.00	156.00	149.50	150.00	66.300	110,414
2023-05-08	149.00	152.00	149.00	150.50	66.520	73,609
2023-05-05	150.00	153.50	148.00	151.00	66.742	157,442
2023-05-04	147.00	150.00	145.50	148.50	65.637	122,682
2023-05-03	148.50	148.50	145.00	145.50	64.311	47,028
2023-05-02	147.50	149.50	145.00	146.50	64.753	102,235
2023-04-28	148.00	149.00	147.00	147.50	65.195	79,743
2023-04-27	144.00	151.50	144.00	147.50	65.195	134,950
2023-04-26	143.50	145.50	142.50	144.00	63.648	73,609
2023-04-25	150.00	150.00	144.00	145.50	64.311	139,039
2023-04-24	148.50	150.00	148.00	148.50	65.637	96,101
2023-04-21	151.00	152.00	146.50	148.00	65.416	294,437
2023-04-20	151.00	155.50	148.50	148.50	65.637	478,460
2023-04-19	149.00	154.00	149.00	150.50	66.520	627,724
2023-04-18	151.00	152.00	147.50	150.00	66.300	218,783
2023-04-17	155.00	155.00	148.50	151.00	66.742	167,665
2023-04-14	148.00	152.50	148.00	152.50	67.405	206,515
2023-04-13	144.00	153.50	143.00	147.00	64.974	316,929
2023-04-12	143.00	146.00	143.00	145.00	64.090	96,101
2023-04-11	146.00	146.00	141.50	143.00	63.206	77,698
2023-04-10	142.50	148.00	142.50	145.00	64.090	310,795
2023-04-07	138.00	143.00	137.50	140.00	61.880	192,202
2023-04-06	140.00	141.00	138.00	139.50	61.659	100,190
2023-03-31	147.00	147.00	137.50	139.50	61.659	466,192
2023-03-30	149.50	149.50	147.00	148.00	65.416	100,190
2023-03-29	146.00	152.50	146.00	149.50	66.079	184,023
2023-03-28	154.00	156.50	139.00	149.00	65.857	408,941
2023-03-27	152.00	160.50	149.00	154.00	68.068	507,086
2023-03-24	148.00	148.50	144.00	146.00	64.532	177,889
2023-03-23	142.50	142.50	138.50	142.00	62.764	104,279
2023-03-22	138.00	142.00	138.00	142.00	62.764	151,308
2023-03-21	140.50	143.00	137.00	139.50	61.659	177,889
2023-03-20	136.50	143.50	134.00	140.00	61.880	249,454
2023-03-17	128.50	138.00	128.50	137.00	60.554	218,783
2023-03-16	133.50	133.50	125.50	127.50	56.355	345,555
2023-03-15	123.00	134.00	123.00	134.00	59.228	329,197
2023-03-14	121.50	126.00	121.50	123.00	54.366	202,425
2023-03-13	126.00	129.50	121.50	122.50	54.145	341,465
2023-03-10	115.00	125.00	114.50	125.00	55.250	576,606
2023-03-09	114.00	115.50	113.00	114.00	50.388	130,861
2023-03-08	114.00	114.50	113.00	113.50	50.167	126,771
2023-03-07	116.00	116.00	113.50	113.50	50.167	155,397
2023-03-06	114.00	115.50	112.50	115.00	50.830	204,470
2023-03-03	113.00	115.50	112.00	112.00	49.504	384,404
2023-03-02	109.50	116.50	109.50	113.50	50.167	425,298
2023-03-01	109.00	119.00	108.50	116.50	51.493	1,142,990
2023-02-24	108.50	108.50	108.50	108.50	47.957	427,343
2023-02-23	98.000	99.500	96.800	98.700	43.625	94,056
2023-02-22	91.500	99.200	91.000	99.200	43.846	102,235
2023-02-21	93.000	93.400	91.500	91.900	40.620	55,207
2023-02-20	91.200	93.000	91.200	91.900	40.620	36,804
2023-02-17	92.000	92.000	91.000	91.200	40.310	42,938
2023-02-16	93.700	93.700	90.200	92.100	40.708	34,759
2023-02-15	96.500	97.000	93.100	94.200	41.636	44,983
2023-02-14	89.000	94.900	89.000	94.500	41.769	108,369
2023-02-13	89.200	90.500	88.500	89.100	39.382	87,922
2023-02-10	89.200	89.200	88.800	88.800	39.249	22,491
2023-02-09	89.600	89.600	87.300	88.700	39.205	61,341
2023-02-08	93.000	93.000	89.500	89.600	39.603	28,625

← NewerPage 15 of 21 · 1,216 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.