YoungQin International Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 113.00 | 114.00 | 112.00 | 114.00 | 88.598 | 99,876 |
| 2025-10-21 | 115.00 | 115.50 | 112.00 | 113.50 | 88.210 | 118,143 |
| 2025-10-20 | 115.00 | 116.50 | 113.50 | 114.50 | 88.987 | 85,083 |
| 2025-10-17 | 114.50 | 116.50 | 114.00 | 114.00 | 88.598 | 111,302 |
| 2025-10-16 | 117.00 | 117.00 | 113.50 | 116.00 | 90.153 | 238,993 |
| 2025-10-15 | 118.00 | 119.50 | 117.50 | 118.00 | 91.707 | 58,642 |
| 2025-10-14 | 122.00 | 122.00 | 118.00 | 118.00 | 91.707 | 152,476 |
| 2025-10-13 | 123.50 | 123.50 | 120.00 | 121.00 | 94.039 | 143,342 |
| 2025-10-09 | 125.00 | 125.00 | 123.50 | 124.50 | 96.759 | 64,820 |
| 2025-10-08 | 123.50 | 125.50 | 123.50 | 124.50 | 96.759 | 47,692 |
| 2025-10-07 | 127.50 | 127.50 | 125.00 | 125.00 | 97.147 | 94,157 |
| 2025-10-03 | 128.00 | 128.50 | 128.00 | 128.50 | 99.867 | 48,649 |
| 2025-10-02 | 127.00 | 127.00 | 126.00 | 126.50 | 98.313 | 78,645 |
| 2025-10-01 | 127.50 | 127.50 | 127.00 | 127.00 | 98.702 | 16,328 |
| 2025-09-30 | 126.00 | 128.00 | 125.00 | 128.00 | 99.479 | 113,739 |
| 2025-09-29 | 16,043.05 | 16,043.05 | 16,043.05 | 16,043.05 | 12,468.32 | 0 |
| 2025-09-26 | 128.50 | 128.50 | 125.00 | 126.00 | 97.925 | 121,186 |
| 2025-09-25 | 129.00 | 129.00 | 128.50 | 128.50 | 99.867 | 46,118 |
| 2025-09-24 | 128.50 | 129.00 | 128.50 | 129.00 | 100.26 | 12,526 |
| 2025-09-23 | 130.00 | 130.50 | 128.00 | 129.00 | 100.26 | 71,049 |
| 2025-09-22 | 129.00 | 130.00 | 127.50 | 128.50 | 99.867 | 92,491 |
| 2025-09-19 | 130.00 | 130.50 | 129.00 | 130.00 | 101.03 | 46,602 |
| 2025-09-18 | 130.50 | 132.50 | 129.00 | 129.50 | 100.64 | 42,240 |
| 2025-09-17 | 131.00 | 133.00 | 129.00 | 130.50 | 101.42 | 86,130 |
| 2025-09-16 | 132.50 | 132.50 | 129.00 | 131.50 | 102.20 | 123,916 |
| 2025-09-15 | 138.50 | 138.50 | 131.00 | 132.50 | 102.98 | 259,274 |
| 2025-09-12 | 134.00 | 138.50 | 132.00 | 138.00 | 107.25 | 278,296 |
| 2025-09-11 | 128.00 | 132.50 | 128.00 | 131.50 | 102.20 | 233,711 |
| 2025-09-10 | 127.50 | 129.00 | 125.50 | 127.50 | 99.090 | 183,310 |
| 2025-09-09 | 127.00 | 127.00 | 125.00 | 125.00 | 97.147 | 195,193 |
| 2025-09-08 | 129.00 | 131.00 | 126.00 | 126.50 | 98.313 | 135,203 |
| 2025-09-05 | 131.50 | 133.50 | 125.50 | 127.00 | 98.702 | 361,847 |
| 2025-09-04 | 130.50 | 136.50 | 130.50 | 131.50 | 102.20 | 367,019 |
| 2025-09-03 | 158.00 | 160.00 | 155.00 | 156.00 | 101.25 | 376,043 |
| 2025-09-02 | 159.50 | 159.50 | 156.00 | 159.00 | 103.20 | 147,132 |
| 2025-09-01 | 158.50 | 160.00 | 153.50 | 155.50 | 100.93 | 233,126 |
| 2025-08-29 | 171.00 | 171.00 | 158.00 | 158.00 | 102.55 | 419,174 |
| 2025-08-28 | 164.50 | 171.50 | 164.50 | 169.00 | 109.69 | 266,001 |
| 2025-08-27 | 167.00 | 167.00 | 164.00 | 164.00 | 106.45 | 70,445 |
| 2025-08-26 | 168.00 | 168.50 | 163.50 | 165.50 | 107.42 | 67,393 |
| 2025-08-25 | 172.00 | 172.00 | 165.00 | 168.00 | 109.04 | 141,972 |
| 2025-08-22 | 169.00 | 170.00 | 162.00 | 162.00 | 105.15 | 211,985 |
| 2025-08-21 | 162.50 | 171.00 | 162.50 | 169.50 | 110.02 | 298,907 |
| 2025-08-20 | 161.00 | 166.00 | 159.50 | 163.50 | 106.12 | 192,738 |
| 2025-08-19 | 161.00 | 163.00 | 160.00 | 162.00 | 105.15 | 135,083 |
| 2025-08-18 | 165.00 | 167.50 | 159.50 | 162.50 | 105.47 | 344,250 |
| 2025-08-15 | 153.50 | 167.50 | 153.50 | 166.50 | 108.07 | 653,366 |
| 2025-08-14 | 149.00 | 153.00 | 147.50 | 152.50 | 98.983 | 200,030 |
| 2025-08-13 | 148.50 | 151.50 | 148.50 | 150.50 | 97.684 | 91,459 |
| 2025-08-12 | 152.00 | 153.50 | 149.00 | 150.00 | 97.360 | 213,591 |
| 2025-08-11 | 150.00 | 153.50 | 149.00 | 151.00 | 98.009 | 345,196 |
| 2025-08-08 | 144.50 | 148.00 | 144.50 | 147.00 | 95.413 | 86,910 |
| 2025-08-07 | 143.00 | 145.00 | 142.50 | 144.50 | 93.790 | 79,101 |
| 2025-08-06 | 140.50 | 145.00 | 140.50 | 143.50 | 93.141 | 159,746 |
| 2025-08-05 | 141.00 | 141.00 | 140.00 | 140.50 | 91.194 | 37,312 |
| 2025-08-04 | 139.00 | 141.50 | 139.00 | 141.50 | 91.843 | 27,497 |
| 2025-08-01 | 139.00 | 139.00 | 139.00 | 139.00 | 90.220 | 0 |
| 2025-07-31 | 138.50 | 141.00 | 138.00 | 139.00 | 90.220 | 103,868 |
| 2025-07-30 | 140.50 | 142.50 | 140.00 | 141.50 | 89.915 | 94,217 |
| 2025-07-29 | 142.00 | 142.00 | 139.50 | 140.50 | 89.280 | 85,241 |
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.