YoungQin International Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	78.000	78.000	78.000	78.000	34.476	4,089
2022-11-01	78.000	78.000	78.000	78.000	34.476	10,223
2022-10-31	73.000	78.700	70.000	78.000	34.476	24,536
2022-10-28	73.500	75.000	73.500	74.000	32.708	42,938
2022-10-27	76.800	76.800	74.700	75.200	33.238	26,581
2022-10-26	79.000	79.000	78.500	78.500	34.697	6,134
2022-10-25	79.300	79.300	79.000	79.000	34.918	8,178
2022-10-24	79.500	79.500	78.600	78.600	34.741	14,312
2022-10-21	80.000	80.000	80.000	80.000	35.360	2,044
2022-10-20	79.300	79.300	79.300	79.300	35.050	2,044
2022-10-19	79.000	79.300	79.000	79.300	35.050	8,178
2022-10-18	79.500	79.500	79.000	79.400	35.095	10,223
2022-10-17	79.000	79.000	78.700	78.700	34.785	14,312
2022-10-14	79.800	86.900	79.000	86.900	38.410	28,625
2022-10-13	80.100	80.100	79.000	79.000	34.918	26,581
2022-10-12	80.100	88.100	80.100	88.100	38.940	14,312
2022-10-11	82.500	82.500	80.000	80.100	35.404	18,402
2022-10-07	82.400	82.600	82.000	82.500	36.465	28,625
2022-10-06	82.000	82.000	81.000	81.900	36.200	18,402
2022-10-05	81.200	81.800	80.900	81.000	35.802	38,849
2022-10-04	81.700	81.700	81.000	81.000	35.802	20,447
2022-10-03	80.000	82.900	80.000	81.200	35.890	26,581
2022-09-30	80.900	80.900	80.900	80.900	35.758	2,044
2022-09-29	82.500	82.700	81.000	82.700	36.553	14,312
2022-09-28	82.700	82.700	77.200	82.500	36.465	44,983
2022-09-27	82.000	82.800	81.500	82.800	36.597	22,491
2022-09-26	86.800	86.800	81.100	83.800	37.039	98,145
2022-09-23	85.700	86.000	83.900	84.900	37.526	85,877
2022-09-22	85.000	87.000	84.200	84.500	37.349	81,788
2022-09-21	82.500	87.800	82.500	84.700	37.437	155,397
2022-09-20	81.000	81.900	80.600	81.900	36.200	28,625
2022-09-19	81.100	81.100	80.200	80.200	35.448	77,698
2022-09-16	81.600	83.700	81.300	81.500	36.023	36,804
2022-09-15	83.000	85.000	83.000	83.400	36.863	94,056
2022-09-14	81.000	83.000	80.900	83.000	36.686	57,251
2022-09-13	80.300	81.800	80.300	81.100	35.846	55,207
2022-09-12	77.100	82.000	77.100	82.000	36.244	286,258
2022-09-08	75.000	75.800	74.500	74.900	33.106	24,536
2022-09-07	76.000	76.000	73.300	75.000	33.150	24,536
2022-09-06	75.200	75.800	75.100	75.800	33.503	18,402
2022-09-05	76.500	76.500	76.100	76.100	33.636	30,670
2022-09-02	76.000	76.500	75.200	76.500	33.813	22,491
2022-09-01	75.700	75.700	75.700	75.700	33.459	0
2022-08-31	74.600	75.700	74.100	75.700	33.459	42,938
2022-08-30	75.200	75.700	75.000	75.700	33.459	18,402
2022-08-29	77.000	77.200	74.100	75.200	33.238	65,430
2022-08-26	78.400	78.400	76.800	77.700	34.343	30,670
2022-08-25	76.800	78.000	76.800	77.100	34.078	57,251
2022-08-24	76.100	78.000	76.100	76.600	33.857	42,938
2022-08-23	75.800	75.900	75.600	75.600	33.415	16,357
2022-08-22	76.900	76.900	75.100	76.000	33.592	130,861
2022-08-19	83.900	85.600	83.800	85.500	33.471	265,402
2022-08-18	83.300	84.500	82.900	84.300	33.001	53,980
2022-08-17	89.000	89.000	81.100	84.500	33.080	119,206
2022-08-16	80.900	81.000	80.900	81.000	31.710	33,737
2022-08-15	81.900	81.900	80.500	81.000	31.710	112,458
2022-08-12	81.000	81.900	79.900	81.900	32.062	80,970
2022-08-11	79.500	82.000	79.500	80.400	31.475	98,963
2022-08-10	77.800	79.800	77.800	79.300	31.044	121,455
2022-08-09	76.000	78.000	76.000	77.900	30.496	49,481

← NewerPage 17 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.