YoungQin International Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-13	61.000	61.700	61.000	61.700	24.154	22,491
2022-05-12	62.000	62.000	60.500	60.500	23.684	31,488
2022-05-11	61.900	62.400	61.900	62.000	24.272	40,485
2022-05-10	60.000	61.400	60.000	61.300	23.997	33,737
2022-05-09	61.000	62.000	60.600	60.600	23.723	78,721
2022-05-06	59.400	60.300	59.400	60.300	23.606	96,714
2022-05-05	59.800	59.800	59.300	59.300	23.215	4,498
2022-05-04	58.800	58.800	58.800	58.800	23.019	2,249
2022-05-03	59.300	59.300	58.500	59.000	23.097	8,996
2022-04-29	58.500	59.900	58.500	59.300	23.215	31,488
2022-04-28	58.000	58.400	58.000	58.400	22.862	31,488
2022-04-27	57.800	58.000	57.400	58.000	22.706	33,737
2022-04-26	57.500	58.300	57.500	57.800	22.627	33,737
2022-04-25	58.100	58.100	57.800	57.800	22.627	13,495
2022-04-22	58.400	58.500	58.200	58.500	22.901	22,491
2022-04-21	58.500	58.500	57.800	57.800	22.627	8,996
2022-04-20	58.400	61.800	57.800	61.800	24.193	22,491
2022-04-19	58.500	58.500	58.000	58.400	22.862	22,491
2022-04-18	57.600	57.700	57.500	57.500	22.510	15,744
2022-04-15	57.300	57.700	57.300	57.700	22.588	24,740
2022-04-14	57.900	57.900	57.300	57.300	22.432	11,245
2022-04-13	57.000	57.600	57.000	57.400	22.471	17,993
2022-04-12	57.400	57.400	57.300	57.300	22.432	11,245
2022-04-11	58.400	59.400	57.800	57.900	22.667	29,239
2022-04-08	57.500	57.500	57.000	57.200	22.392	29,239
2022-04-07	58.000	58.000	57.000	57.500	22.510	29,239
2022-04-06	58.400	58.400	58.000	58.000	22.706	4,498
2022-04-01	58.400	58.400	58.400	58.400	22.862	4,498
2022-03-31	58.600	58.600	58.100	58.400	22.862	62,976
2022-03-30	57.300	58.100	57.300	58.100	22.745	22,491
2022-03-29	58.000	58.000	57.100	57.100	22.353	15,744
2022-03-28	57.000	57.300	56.700	57.300	22.432	17,993
2022-03-25	57.400	57.500	57.200	57.400	22.471	22,491
2022-03-24	57.000	57.000	56.900	57.000	22.314	31,488
2022-03-23	57.300	57.300	57.000	57.000	22.314	20,242
2022-03-22	57.100	57.100	56.900	56.900	22.275	20,242
2022-03-21	57.500	57.500	56.800	56.800	22.236	22,491
2022-03-18	56.300	56.700	56.100	56.700	22.197	8,996
2022-03-17	56.800	56.800	56.300	56.300	22.040	15,744
2022-03-16	56.700	56.800	56.200	56.200	22.001	15,744
2022-03-15	56.500	58.800	56.000	56.200	22.001	22,491
2022-03-14	56.700	56.700	56.000	56.200	22.001	17,993
2022-03-11	56.700	56.700	55.800	56.000	21.923	69,724
2022-03-10	57.500	57.500	55.400	56.500	22.118	8,996
2022-03-09	56.700	56.700	55.900	55.900	21.884	6,747
2022-03-08	55.200	55.500	54.400	55.500	21.727	13,495
2022-03-07	56.000	56.000	54.200	55.600	21.766	11,245
2022-03-04	56.100	56.100	56.100	56.100	21.962	2,249
2022-03-03	56.400	56.500	55.400	56.000	21.923	17,993
2022-03-02	55.600	55.600	55.100	55.600	21.766	17,993
2022-03-01	56.800	56.800	56.200	56.200	22.001	4,498
2022-02-25	56.900	56.900	56.000	56.500	22.118	11,245
2022-02-24	56.500	56.500	55.200	56.300	22.040	11,245
2022-02-23	56.700	56.700	56.700	56.700	22.197	4,498
2022-02-22	56.100	56.800	56.100	56.800	22.236	4,498
2022-02-21	57.000	57.000	57.000	57.000	22.314	2,249
2022-02-18	57.300	57.300	57.300	57.300	22.432	2,249
2022-02-17	56.900	56.900	56.100	56.900	22.275	6,747
2022-02-16	56.900	56.900	56.900	56.900	22.275	4,498
2022-02-15	56.000	57.000	56.000	56.900	22.275	8,996

← NewerPage 19 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.