YungShin Global Holding Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	45.300	45.700	45.100	45.700	37.481	393,045
2023-05-09	46.000	46.100	45.250	45.350	37.194	641,000
2023-05-08	46.100	46.150	45.650	45.900	37.645	502,503
2023-05-05	46.200	46.250	45.600	45.700	37.481	480,494
2023-05-04	45.600	46.150	45.400	45.900	37.645	427,148
2023-05-03	45.950	46.100	45.450	45.650	37.440	645,301
2023-05-02	46.350	46.600	45.950	46.000	37.727	1,136,361
2023-04-28	45.300	46.300	45.300	46.200	37.891	2,609,117
2023-04-27	44.900	45.350	44.650	45.300	37.153	675,729
2023-04-26	44.300	44.900	44.150	44.900	36.825	576,390
2023-04-25	44.750	45.200	44.300	44.300	36.333	748,945
2023-04-24	44.200	45.350	44.200	44.750	36.702	545,000
2023-04-21	44.950	45.200	44.300	44.300	36.333	1,115,000
2023-04-20	45.400	45.450	44.550	44.600	36.579	933,250
2023-04-19	45.200	45.700	45.100	45.300	37.153	1,007,493
2023-04-18	45.000	45.450	44.850	44.950	36.866	804,094
2023-04-17	44.550	45.250	44.550	44.850	36.784	1,200,272
2023-04-14	44.800	44.900	44.400	44.500	36.497	560,060
2023-04-13	44.050	44.750	44.000	44.500	36.497	738,022
2023-04-12	44.050	44.300	44.000	44.050	36.128	658,330
2023-04-11	44.200	44.500	44.100	44.300	36.333	374,335
2023-04-10	44.450	44.450	44.150	44.200	36.251	348,088
2023-04-07	44.500	44.550	44.200	44.200	36.251	353,000
2023-04-06	43.950	44.550	43.950	44.400	36.415	718,449
2023-03-31	44.000	44.100	43.800	43.950	36.046	548,799
2023-03-30	43.750	44.000	43.650	43.900	36.005	887,359
2023-03-29	43.500	43.650	43.350	43.350	35.553	434,002
2023-03-28	43.250	43.350	43.050	43.100	35.348	220,451
2023-03-27	43.300	43.400	43.050	43.250	35.471	205,005
2023-03-24	43.400	43.650	43.300	43.350	35.553	408,304
2023-03-23	43.400	43.450	43.050	43.300	35.512	495,050
2023-03-22	43.300	43.650	43.250	43.300	35.512	763,100
2023-03-21	42.350	43.150	42.350	42.900	35.184	385,257
2023-03-20	42.300	42.500	42.150	42.400	34.774	270,214
2023-03-17	42.300	42.600	42.250	42.300	34.692	485,050
2023-03-16	42.450	42.500	42.200	42.250	34.651	533,044
2023-03-15	42.700	42.750	42.450	42.550	34.897	343,000
2023-03-14	42.650	42.800	42.450	42.550	34.897	341,099
2023-03-13	42.700	42.900	42.050	42.650	34.979	983,501
2023-03-10	43.600	43.850	42.850	43.000	35.266	1,135,100
2023-03-09	43.400	43.850	43.350	43.600	35.758	527,283
2023-03-08	43.550	43.550	43.150	43.400	35.594	465,131
2023-03-07	43.700	43.700	43.450	43.550	35.717	518,110
2023-03-06	43.950	44.100	43.700	43.800	35.923	672,625
2023-03-03	43.900	44.000	43.550	43.600	35.758	719,200
2023-03-02	43.300	43.800	43.150	43.800	35.923	882,588
2023-03-01	43.550	43.900	43.250	43.300	35.512	796,362
2023-02-24	43.500	43.500	43.050	43.050	35.307	507,242
2023-02-23	43.600	43.600	43.250	43.400	35.594	544,001
2023-02-22	43.500	43.750	43.250	43.300	35.512	937,033
2023-02-21	43.400	43.550	43.100	43.350	35.553	538,431
2023-02-20	42.800	43.350	42.550	43.300	35.512	612,041
2023-02-17	42.800	42.800	42.550	42.750	35.061	579,200
2023-02-16	43.100	43.100	42.850	42.850	35.143	483,663
2023-02-15	43.400	43.450	42.750	43.000	35.266	657,150
2023-02-14	43.800	43.850	43.250	43.300	35.512	883,200
2023-02-13	43.800	43.950	43.300	43.500	35.676	1,937,905
2023-02-10	43.250	43.550	42.900	43.000	35.266	659,050
2023-02-09	43.100	43.500	43.050	43.150	35.389	725,838
2023-02-08	43.300	43.450	43.000	43.150	35.389	665,541

← NewerPage 15 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.