YungShin Global Holding Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-31	52.400	52.700	52.200	52.500	47.330	259,217
2024-07-30	53.600	53.600	51.900	52.700	47.511	756,011
2024-07-29	54.500	54.800	53.700	53.900	48.592	492,100
2024-07-26	54.000	54.500	53.600	54.100	48.773	542,851
2024-07-23	52.600	54.600	52.600	54.600	49.223	963,576
2024-07-22	52.500	52.800	51.800	52.600	47.420	525,314
2024-07-19	52.600	53.800	51.700	51.900	46.789	1,808,009
2024-07-18	51.900	52.300	51.300	52.300	47.150	426,100
2024-07-17	51.600	52.000	51.600	51.900	46.789	218,325
2024-07-16	51.500	51.900	51.500	51.900	46.789	242,009
2024-07-15	51.400	51.600	51.200	51.400	46.339	222,167
2024-07-12	51.500	51.600	51.200	51.400	46.339	282,000
2024-07-11	51.300	51.700	51.200	51.600	46.519	296,400
2024-07-10	51.100	51.400	50.800	51.200	46.158	341,413
2024-07-09	51.900	52.000	51.000	51.100	46.068	647,099
2024-07-08	52.300	52.700	52.000	52.000	46.880	381,300
2024-07-05	52.000	52.300	51.800	52.300	47.150	244,052
2024-07-04	52.000	52.200	51.800	52.000	46.880	283,609
2024-07-03	52.000	52.200	51.900	52.000	46.880	208,063
2024-07-02	52.600	52.600	51.800	51.900	46.789	353,343
2024-07-01	52.500	52.900	52.100	52.700	47.511	315,152
2024-06-28	52.000	52.700	51.800	52.700	47.511	480,261
2024-06-27	52.200	52.800	51.800	51.800	46.699	366,301
2024-06-26	51.600	52.400	51.300	52.200	47.060	433,652
2024-06-25	52.100	52.100	51.400	51.800	46.699	717,001
2024-06-24	52.500	53.000	52.300	52.300	47.150	1,118,367
2024-06-21	54.400	55.400	54.300	54.400	46.970	1,291,308
2024-06-20	54.000	54.500	54.000	54.400	46.970	596,469
2024-06-19	54.500	54.700	53.900	54.000	46.624	518,148
2024-06-18	54.200	54.500	54.000	54.500	47.056	302,065
2024-06-17	53.700	54.700	53.700	54.200	46.797	382,750
2024-06-14	53.800	54.000	53.700	53.700	46.365	312,315
2024-06-13	54.000	54.200	53.600	53.900	46.538	304,585
2024-06-12	53.900	54.400	53.500	53.600	46.279	633,200
2024-06-11	55.400	55.600	54.100	54.100	46.711	814,237
2024-06-07	54.700	55.700	54.700	55.300	47.747	409,055
2024-06-06	55.900	56.000	54.300	54.700	47.229	708,821
2024-06-05	55.900	56.300	55.500	55.900	48.265	662,322
2024-06-04	55.000	55.700	55.000	55.300	47.747	471,100
2024-06-03	55.700	55.700	54.600	55.300	47.747	888,312
2024-05-31	54.300	55.700	54.300	55.700	48.092	1,253,724
2024-05-30	53.500	54.600	53.400	54.500	47.056	780,500
2024-05-29	53.200	53.900	53.100	53.600	46.279	536,215
2024-05-28	53.100	53.700	52.900	53.400	46.106	444,050
2024-05-27	53.300	53.300	52.400	53.200	45.934	543,044
2024-05-24	53.000	53.400	52.400	53.200	45.934	447,799
2024-05-23	53.400	53.900	53.000	53.400	46.106	800,000
2024-05-22	52.900	53.600	52.900	53.400	46.106	547,986
2024-05-21	54.100	54.100	52.700	52.800	45.588	704,997
2024-05-20	53.800	54.800	53.600	54.000	46.624	1,251,766
2024-05-17	53.000	53.800	52.900	53.500	46.193	1,141,054
2024-05-16	52.500	53.100	52.000	53.100	45.847	955,622
2024-05-15	53.000	53.000	52.200	52.400	45.243	441,830
2024-05-14	53.100	53.200	51.800	52.600	45.416	914,181
2024-05-13	51.900	52.900	51.800	52.800	45.588	1,567,062
2024-05-10	51.000	51.400	50.500	51.300	44.293	982,500
2024-05-09	50.700	51.500	50.600	50.600	43.689	970,500
2024-05-08	50.100	50.800	50.000	50.500	43.602	641,086
2024-05-07	50.000	50.500	49.600	49.850	43.041	424,271
2024-05-06	50.100	50.500	49.700	49.900	43.084	709,821

← NewerPage 10 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-24	3.0000 TWD
2025-06-24	3.0000 TWD
2024-06-24	2.3000 TWD
2023-06-20	2.3000 TWD
2022-06-23	1.7000 TWD
2022-05-31	5.1300 TWD
2021-08-09	2.0000 TWD
2020-07-09	2.2000 TWD
2019-07-11	2.2000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.