YungShin Global Holding Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	43.950	43.950	43.650	43.900	37.904	103,051
2023-08-04	43.900	43.900	43.500	43.800	37.817	184,001
2023-08-02	43.800	43.950	43.450	43.550	37.602	360,073
2023-08-01	43.800	43.950	43.700	43.950	37.947	100,050
2023-07-31	43.850	43.950	43.700	43.700	37.731	204,430
2023-07-28	43.850	44.000	43.750	43.850	37.861	176,000
2023-07-27	43.900	44.100	43.850	44.000	37.990	167,500
2023-07-26	44.200	44.200	43.900	43.950	37.947	177,005
2023-07-25	44.250	44.250	44.000	44.150	38.120	220,006
2023-07-24	44.050	44.450	44.050	44.250	38.206	339,197
2023-07-21	43.850	44.300	43.800	43.800	37.817	645,075
2023-07-20	43.650	44.050	43.650	44.050	38.033	304,301
2023-07-19	43.500	44.350	43.450	43.650	37.688	888,000
2023-07-18	43.350	43.650	43.250	43.650	37.688	404,182
2023-07-17	43.300	43.550	43.200	43.400	37.472	265,922
2023-07-14	43.300	43.800	43.050	43.300	37.386	227,368
2023-07-13	42.900	43.200	42.900	42.950	37.084	306,201
2023-07-12	42.900	43.000	42.850	42.900	37.040	202,000
2023-07-11	43.000	43.200	42.950	42.950	37.084	151,500
2023-07-10	43.050	43.200	42.900	42.900	37.040	245,277
2023-07-07	43.050	43.200	42.850	43.000	37.127	338,200
2023-07-06	43.400	43.450	43.100	43.150	37.256	302,000
2023-07-05	43.650	43.650	43.300	43.450	37.515	241,344
2023-07-04	43.400	43.700	43.300	43.500	37.558	236,247
2023-07-03	43.600	43.600	43.400	43.400	37.472	303,541
2023-06-30	43.600	43.750	43.450	43.600	37.645	250,000
2023-06-29	43.300	43.700	43.200	43.600	37.645	309,001
2023-06-28	43.200	43.300	42.950	43.200	37.299	244,135
2023-06-27	42.950	43.300	42.800	43.150	37.256	323,005
2023-06-26	43.400	43.400	42.750	42.900	37.040	455,001
2023-06-21	43.850	43.850	43.000	43.100	37.213	1,024,207
2023-06-20	43.950	44.250	43.650	43.650	37.688	971,110
2023-06-19	45.800	46.050	45.800	45.900	37.645	907,507
2023-06-16	45.800	46.100	45.600	45.800	37.563	419,104
2023-06-15	45.700	45.800	45.500	45.800	37.563	499,285
2023-06-14	45.700	45.800	45.600	45.650	37.440	489,360
2023-06-13	45.900	45.900	45.550	45.700	37.481	653,081
2023-06-12	46.300	46.300	45.750	45.850	37.604	638,001
2023-06-09	46.200	46.350	46.050	46.200	37.891	249,366
2023-06-08	46.500	46.500	46.050	46.050	37.768	499,258
2023-06-07	46.500	46.550	46.300	46.500	38.137	424,865
2023-06-06	46.300	46.500	45.850	46.500	38.137	503,710
2023-06-05	46.300	46.550	46.150	46.150	37.850	489,576
2023-06-02	46.000	46.350	45.800	46.150	37.850	702,083
2023-06-01	46.050	46.450	45.650	45.800	37.563	674,110
2023-05-31	46.050	46.250	45.850	45.850	37.604	430,580
2023-05-30	46.500	46.500	46.000	46.050	37.768	301,020
2023-05-29	46.200	46.400	46.100	46.250	37.932	364,238
2023-05-26	46.650	46.650	46.150	46.200	37.891	578,281
2023-05-25	47.050	47.200	46.550	46.600	38.219	546,001
2023-05-24	47.300	47.650	46.350	47.050	38.588	1,194,704
2023-05-23	46.200	47.500	45.800	47.300	38.793	2,774,646
2023-05-22	45.400	46.100	45.400	46.100	37.809	894,111
2023-05-19	45.400	45.400	45.050	45.300	37.153	323,000
2023-05-18	45.300	45.400	44.950	45.150	37.030	368,093
2023-05-17	45.150	45.450	45.050	45.200	37.071	507,000
2023-05-16	44.600	45.150	44.550	45.100	36.989	294,380
2023-05-15	44.950	44.950	44.450	44.600	36.579	468,644
2023-05-12	44.750	44.900	44.450	44.900	36.825	334,071
2023-05-11	45.600	45.600	44.650	44.750	36.702	963,325

← NewerPage 14 of 21 · 1,220 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.