YoungQin International Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-14	58.000	62.300	58.000	62.300	24.389	2,249
2022-02-11	56.700	56.700	56.700	56.700	22.197	4,498
2022-02-10	56.500	57.100	55.500	56.700	22.197	11,245
2022-02-09	56.800	56.800	56.000	56.000	21.923	11,245
2022-02-08	56.200	57.000	56.200	56.800	22.236	8,996
2022-02-07	56.300	56.600	54.100	56.200	22.001	38,235
2022-01-26	55.600	57.000	55.600	56.300	22.040	13,495
2022-01-25	55.600	55.600	55.600	55.600	21.766	2,249
2022-01-24	55.500	56.000	55.500	56.000	21.923	4,498
2022-01-21	55.700	55.700	55.000	55.000	21.531	51,731
2022-01-20	55.400	56.200	55.400	55.500	21.727	11,245
2022-01-19	55.300	55.300	55.000	55.000	21.531	47,232
2022-01-18	55.500	55.500	55.300	55.300	21.649	8,996
2022-01-17	55.300	55.300	55.100	55.100	21.570	35,986
2022-01-14	55.200	60.600	54.500	60.600	23.723	22,491
2022-01-13	55.400	55.500	55.000	55.100	21.570	17,993
2022-01-12	55.300	55.300	54.200	54.900	21.492	13,495
2022-01-11	54.600	56.600	54.600	55.400	21.688	13,495
2022-01-10	54.700	54.700	54.700	54.700	21.414	2,249
2022-01-07	54.900	54.900	53.800	54.600	21.375	11,245
2022-01-06	54.000	54.100	53.700	53.700	21.022	22,491
2022-01-05	54.700	55.000	54.000	54.000	21.140	24,740
2022-01-04	55.100	55.200	54.800	54.800	21.453	13,495
2022-01-03	54.500	54.900	54.500	54.900	21.492	11,245
2021-12-30	54.800	55.000	54.800	55.000	21.531	8,996
2021-12-29	54.600	54.600	54.200	54.600	21.375	8,996
2021-12-28	54.600	54.600	54.600	54.600	21.375	2,249
2021-12-27	54.600	54.900	54.100	54.600	21.375	20,242
2021-12-24	56.400	56.400	54.200	54.700	21.414	20,242
2021-12-23	54.700	54.700	54.700	54.700	21.414	0
2021-12-22	54.500	54.700	54.100	54.700	21.414	13,495
2021-12-21	55.100	55.200	54.600	54.600	21.375	15,744
2021-12-20	55.800	55.800	54.300	54.900	21.492	15,744
2021-12-17	55.000	55.000	55.000	55.000	21.531	2,249
2021-12-16	54.700	54.900	54.700	54.900	21.492	4,498
2021-12-15	54.800	54.800	54.500	54.700	21.414	13,495
2021-12-14	56.000	56.000	53.400	53.400	20.905	83,219
2021-12-13	56.600	56.600	56.600	56.600	22.158	2,249
2021-12-10	55.700	55.700	55.100	55.500	21.727	13,495
2021-12-09	55.100	61.400	55.100	61.400	24.037	2,249
2021-12-08	55.900	60.700	55.900	60.700	23.763	2,249
2021-12-07	55.200	55.800	55.200	55.800	21.844	2,249
2021-12-06	55.800	55.800	55.800	55.800	21.844	2,249
2021-12-03	55.200	55.800	55.200	55.800	21.844	4,498
2021-12-02	55.300	55.800	55.100	55.800	21.844	44,983
2021-12-01	55.400	55.800	55.300	55.300	21.649	11,245
2021-11-30	55.900	55.900	55.400	55.400	21.688	13,495
2021-11-29	55.900	55.900	55.900	55.900	21.884	2,249
2021-11-26	56.000	56.000	56.000	56.000	21.923	2,249
2021-11-25	56.000	56.100	56.000	56.000	21.923	6,747
2021-11-24	55.900	56.300	55.900	56.300	22.040	13,495
2021-11-23	55.800	55.800	55.300	55.800	21.844	8,996
2021-11-22	56.000	56.200	55.800	55.800	21.844	13,495
2021-11-19	55.100	56.000	55.000	56.000	21.923	31,488
2021-11-18	56.200	56.200	56.000	56.000	21.923	6,747
2021-11-17	56.600	56.600	56.600	56.600	22.158	2,249
2021-11-16	56.000	56.000	55.600	56.000	21.923	24,740
2021-11-15	57.200	57.200	55.700	55.700	21.805	6,747
2021-11-12	55.900	55.900	55.400	55.800	21.844	15,744
2021-11-11	55.800	55.800	55.800	55.800	21.844	2,249

← NewerPage 20 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.