YoungQin International Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	88.000	90.500	88.000	90.000	39.780	116,548
2023-02-06	85.900	86.700	85.900	86.200	38.100	36,804
2023-02-03	86.100	86.200	85.900	85.900	37.968	12,268
2023-02-02	85.600	87.000	84.500	86.100	38.056	94,056
2023-02-01	85.500	87.500	85.500	86.000	38.012	73,609
2023-01-31	85.300	94.300	85.300	94.300	41.680	32,715
2023-01-30	84.500	86.500	84.500	85.800	37.923	77,698
2023-01-17	84.000	85.000	84.000	84.500	37.349	22,491
2023-01-16	84.000	84.000	84.000	84.000	37.128	2,044
2023-01-13	84.900	84.900	84.000	84.000	37.128	12,268
2023-01-12	86.000	86.000	84.100	85.100	37.614	51,117
2023-01-11	85.000	86.000	83.900	85.000	37.570	49,072
2023-01-10	84.500	86.000	84.500	85.200	37.658	30,670
2023-01-09	82.700	85.000	82.700	84.500	37.349	59,296
2023-01-06	82.200	83.000	82.100	82.700	36.553	22,491
2023-01-05	82.000	82.200	82.000	82.100	36.288	20,447
2023-01-04	82.400	82.400	80.500	82.000	36.244	14,312
2023-01-03	82.100	82.300	80.400	82.000	36.244	26,581
2022-12-30	80.300	83.000	80.300	82.100	36.288	47,028
2022-12-29	79.900	80.300	78.500	80.300	35.492	8,178
2022-12-28	80.000	80.000	79.800	80.000	35.360	16,357
2022-12-27	81.000	81.100	81.000	81.100	35.846	12,268
2022-12-26	81.100	81.100	81.100	81.100	35.846	0
2022-12-23	80.900	81.200	80.500	81.100	35.846	18,402
2022-12-22	81.000	81.000	80.500	80.500	35.581	10,223
2022-12-21	80.300	81.800	80.300	81.000	35.802	26,581
2022-12-20	80.100	80.900	79.000	79.500	35.139	42,938
2022-12-19	82.300	82.300	79.000	81.800	36.155	34,759
2022-12-16	83.000	83.000	82.100	82.100	36.288	10,223
2022-12-15	83.200	84.400	83.000	83.000	36.686	47,028
2022-12-14	82.400	84.400	81.800	84.400	37.305	36,804
2022-12-13	82.500	82.800	81.100	82.000	36.244	34,759
2022-12-12	82.500	84.500	82.400	83.000	36.686	85,877
2022-12-09	80.000	83.800	80.000	83.600	36.951	100,190
2022-12-08	79.000	80.000	79.000	80.000	35.360	26,581
2022-12-07	81.200	82.100	79.800	79.900	35.316	67,475
2022-12-06	79.100	80.000	78.600	79.800	35.271	30,670
2022-12-05	78.600	79.500	78.500	78.600	34.741	16,357
2022-12-02	79.100	79.100	78.600	78.600	34.741	12,268
2022-12-01	78.000	79.000	78.000	79.000	34.918	20,447
2022-11-30	78.100	85.900	78.000	85.900	37.968	10,223
2022-11-29	78.000	78.200	78.000	78.100	34.520	6,134
2022-11-28	78.000	78.000	78.000	78.000	34.476	2,044
2022-11-25	78.000	79.000	78.000	78.000	34.476	16,357
2022-11-24	80.900	80.900	78.000	78.000	34.476	16,357
2022-11-23	76.000	81.000	76.000	79.000	34.918	42,938
2022-11-22	75.500	76.000	75.000	76.000	33.592	32,715
2022-11-21	74.200	75.000	74.200	74.700	33.017	20,447
2022-11-18	75.200	75.200	74.200	74.200	32.796	12,268
2022-11-17	75.000	75.500	74.800	75.500	33.371	24,536
2022-11-16	74.500	76.000	74.000	76.000	33.592	34,759
2022-11-15	74.300	74.500	74.300	74.500	32.929	28,625
2022-11-14	74.100	75.000	74.000	74.000	32.708	36,804
2022-11-11	75.000	76.500	74.000	76.500	33.813	32,715
2022-11-10	75.900	75.900	75.900	75.900	33.548	0
2022-11-09	75.900	75.900	75.900	75.900	33.548	0
2022-11-08	77.400	77.400	75.800	75.900	33.548	18,402
2022-11-07	77.500	77.500	73.500	75.000	33.150	34,759
2022-11-04	73.500	77.800	72.000	77.800	34.387	157,442
2022-11-03	78.000	78.000	78.000	78.000	34.476	0

← NewerPage 16 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.