YoungQin International Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	76.000	76.800	76.000	76.200	29.831	44,983
2022-08-05	74.000	77.400	74.000	76.000	29.752	56,229
2022-08-04	72.300	72.300	72.000	72.000	28.186	11,245
2022-08-03	72.000	72.000	72.000	72.000	28.186	2,249
2022-08-02	72.100	72.500	72.000	72.500	28.382	24,740
2022-08-01	74.200	74.200	74.200	74.200	29.048	0
2022-07-29	74.400	74.400	74.100	74.200	29.048	13,495
2022-07-28	71.500	73.500	71.500	73.500	28.773	22,491
2022-07-27	71.200	71.500	71.200	71.500	27.991	15,744
2022-07-26	71.500	71.500	71.200	71.200	27.873	62,976
2022-07-25	71.900	71.900	71.500	71.700	28.069	11,245
2022-07-22	72.800	72.800	72.600	72.800	28.499	17,993
2022-07-21	73.900	73.900	72.800	72.800	28.499	40,485
2022-07-20	72.400	73.000	72.300	72.800	28.499	8,996
2022-07-19	74.200	74.200	72.300	72.500	28.382	20,242
2022-07-18	73.500	73.500	71.800	72.400	28.343	47,232
2022-07-15	71.000	74.000	71.000	72.400	28.343	35,986
2022-07-14	70.800	71.000	70.500	71.000	27.795	20,242
2022-07-13	70.100	71.000	70.000	71.000	27.795	29,239
2022-07-12	70.400	70.900	70.000	70.000	27.403	51,731
2022-07-11	70.000	71.000	70.000	70.400	27.560	29,239
2022-07-08	71.200	71.500	68.700	70.500	27.599	17,993
2022-07-07	69.500	71.500	69.500	69.900	27.364	44,983
2022-07-06	72.400	72.400	69.000	69.800	27.325	40,485
2022-07-05	71.000	71.900	70.200	70.200	27.482	92,216
2022-07-04	72.000	74.400	68.600	72.000	28.186	76,471
2022-07-01	74.000	76.200	72.600	72.600	28.421	101,212
2022-06-30	73.300	77.400	73.200	74.900	29.322	125,953
2022-06-29	72.300	73.400	72.100	73.100	28.617	58,478
2022-06-28	72.700	73.000	72.000	72.300	28.304	58,478
2022-06-27	72.200	73.400	72.000	72.400	28.343	96,714
2022-06-24	70.900	73.000	70.900	72.300	28.304	107,960
2022-06-23	69.200	71.800	68.700	70.400	27.560	103,462
2022-06-22	68.300	69.400	67.800	69.200	27.090	76,471
2022-06-21	67.500	72.400	67.500	70.700	27.677	107,960
2022-06-20	71.900	72.300	68.700	70.900	27.756	177,684
2022-06-17	79.800	79.800	72.300	73.400	28.734	301,389
2022-06-16	77.800	84.000	76.800	79.800	31.240	321,632
2022-06-15	69.800	76.600	69.800	76.600	29.987	236,163
2022-06-14	70.000	70.000	69.000	69.700	27.286	123,704
2022-06-13	68.800	69.700	65.000	69.700	27.286	168,688
2022-06-10	64.900	68.700	63.500	68.700	26.894	319,382
2022-06-09	62.500	62.500	62.000	62.500	24.467	17,993
2022-06-08	62.600	62.600	62.000	62.200	24.350	22,491
2022-06-07	62.700	62.800	62.700	62.800	24.585	13,495
2022-06-06	61.700	62.700	61.700	62.700	24.546	24,740
2022-06-02	61.800	61.900	61.800	61.900	24.232	8,996
2022-06-01	62.000	62.000	61.900	61.900	24.232	8,996
2022-05-31	62.100	62.100	61.700	61.700	24.154	22,491
2022-05-30	62.000	62.100	61.800	62.100	24.311	51,731
2022-05-27	61.900	61.900	61.400	61.400	24.037	22,491
2022-05-26	61.200	61.200	60.900	60.900	23.841	15,744
2022-05-25	61.300	61.500	61.000	61.200	23.958	29,239
2022-05-24	60.900	61.300	60.500	61.300	23.997	26,990
2022-05-23	60.500	61.300	60.500	61.300	23.997	8,996
2022-05-20	61.400	61.500	61.400	61.500	24.076	4,498
2022-05-19	60.500	61.400	59.500	61.400	24.037	62,976
2022-05-18	61.600	61.600	61.100	61.600	24.115	20,242
2022-05-17	62.200	62.200	61.200	61.300	23.997	20,242
2022-05-16	62.000	62.000	61.500	61.500	24.076	22,491

← NewerPage 18 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.