YungShin Global Holding Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-03	49.500	49.700	49.200	49.550	42.782	354,188
2024-05-02	48.850	49.700	48.850	49.500	42.739	696,103
2024-04-30	49.000	49.000	48.650	48.850	42.178	147,100
2024-04-29	48.550	49.050	48.550	49.050	42.350	505,637
2024-04-26	48.750	48.750	48.450	48.600	41.962	170,131
2024-04-25	48.500	49.000	48.400	48.550	41.919	237,172
2024-04-24	48.550	48.750	48.200	48.750	42.091	174,559
2024-04-23	48.350	48.650	48.300	48.550	41.919	241,042
2024-04-22	48.000	48.350	47.850	48.150	41.573	146,801
2024-04-19	48.700	48.700	47.650	48.000	41.444	364,955
2024-04-18	48.100	48.850	48.100	48.800	42.135	438,015
2024-04-17	47.800	48.400	47.700	48.150	41.573	163,114
2024-04-16	47.750	47.800	47.300	47.800	41.271	409,951
2024-04-15	48.250	48.250	47.600	47.750	41.228	612,028
2024-04-12	48.450	48.450	48.200	48.450	41.832	280,155
2024-04-11	49.000	49.000	48.100	48.300	41.703	512,059
2024-04-10	48.950	49.250	48.900	49.150	42.437	236,850
2024-04-09	49.050	49.150	48.850	49.100	42.394	418,501
2024-04-08	48.900	49.100	48.750	48.900	42.221	500,010
2024-04-03	49.300	49.300	48.800	48.950	42.264	284,063
2024-04-02	49.150	49.400	49.000	49.300	42.566	517,645
2024-04-01	48.700	49.200	48.500	48.900	42.221	634,194
2024-03-29	48.500	48.500	48.200	48.350	41.746	178,000
2024-03-28	48.200	48.600	48.050	48.100	41.530	758,156
2024-03-27	48.000	48.100	47.900	48.050	41.487	403,001
2024-03-26	48.050	48.050	47.550	47.650	41.142	190,412
2024-03-25	47.700	48.000	47.700	47.850	41.314	121,020
2024-03-22	48.050	48.150	47.600	47.600	41.098	311,100
2024-03-21	47.850	48.050	47.850	48.050	41.487	292,121
2024-03-20	48.050	48.150	47.750	47.950	41.401	246,001
2024-03-19	47.950	48.250	47.800	48.000	41.444	306,177
2024-03-18	47.450	48.000	47.450	47.950	41.401	326,042
2024-03-15	47.950	47.950	47.350	47.400	40.926	300,207
2024-03-14	47.900	48.100	47.750	47.950	41.401	543,000
2024-03-13	47.700	47.800	47.500	47.800	41.271	496,301
2024-03-12	47.200	47.500	47.050	47.500	41.012	321,000
2024-03-11	46.850	47.200	46.750	47.200	40.753	290,101
2024-03-08	47.000	47.050	46.700	46.750	40.365	394,095
2024-03-07	47.400	47.450	46.850	47.050	40.624	444,201
2024-03-06	47.250	47.500	47.250	47.500	41.012	208,538
2024-03-05	47.150	47.600	47.150	47.250	40.796	442,101
2024-03-04	47.200	47.300	47.150	47.150	40.710	211,332
2024-03-01	47.050	47.200	46.900	47.150	40.710	251,006
2024-02-29	47.100	47.300	46.900	47.050	40.624	255,861
2024-02-27	47.050	47.350	46.750	46.900	40.494	213,110
2024-02-26	46.750	47.100	46.750	47.050	40.624	236,101
2024-02-23	46.900	47.050	46.850	46.900	40.494	287,349
2024-02-22	47.200	47.250	46.800	46.850	40.451	207,130
2024-02-21	46.900	47.200	46.800	47.100	40.667	221,035
2024-02-20	46.850	46.950	46.750	46.850	40.451	184,800
2024-02-19	46.800	46.900	46.750	46.850	40.451	209,455
2024-02-16	46.150	46.800	46.150	46.800	40.408	251,276
2024-02-15	46.150	46.400	45.800	46.300	39.976	273,280
2024-02-05	46.250	46.250	45.850	46.050	39.760	214,567
2024-02-02	46.400	46.500	46.200	46.300	39.976	108,101
2024-02-01	46.300	46.550	46.250	46.400	40.062	141,000
2024-01-31	46.200	46.400	46.150	46.300	39.976	168,250
2024-01-30	46.650	46.650	46.200	46.200	39.890	301,580
2024-01-29	46.450	46.900	46.450	46.650	40.278	159,178
2024-01-26	46.500	46.650	46.500	46.550	40.192	111,102

← NewerPage 11 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.