YungShin Global Holding Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	43.450	43.850	42.950	43.200	35.430	1,455,041
2023-02-06	42.750	43.350	42.700	43.300	35.512	1,070,144
2023-02-03	42.900	43.250	42.600	42.750	35.061	731,036
2023-02-02	42.800	43.150	42.650	43.000	35.266	1,017,200
2023-02-01	42.550	42.800	42.350	42.750	35.061	783,050
2023-01-31	42.350	42.650	42.000	42.650	34.979	1,008,443
2023-01-30	42.000	42.300	41.650	42.300	34.692	1,064,269
2023-01-17	42.600	42.600	41.800	41.800	34.282	996,255
2023-01-16	42.100	42.550	42.050	42.400	34.774	460,210
2023-01-13	42.200	42.600	42.050	42.050	34.487	913,001
2023-01-12	42.700	42.950	42.100	42.100	34.528	1,437,405
2023-01-11	43.000	43.250	42.500	42.700	35.020	2,741,127
2023-01-10	44.700	44.700	43.850	43.850	35.964	1,280,851
2023-01-09	44.550	44.800	44.100	44.500	36.497	1,268,260
2023-01-06	45.000	45.300	44.100	44.250	36.292	1,883,282
2023-01-05	44.800	45.450	44.100	44.600	36.579	2,612,940
2023-01-04	45.500	46.000	44.500	44.500	36.497	3,206,139
2023-01-03	46.000	46.100	44.900	45.100	36.989	3,360,170
2022-12-30	46.800	47.150	45.850	46.000	37.727	5,340,767
2022-12-29	48.000	48.550	46.700	47.250	38.752	7,724,777
2022-12-28	51.000	52.300	47.550	47.700	39.121	23,720,069
2022-12-27	49.550	50.300	47.800	50.300	41.253	22,512,082
2022-12-26	46.600	49.900	46.600	49.900	40.925	7,877,855
2022-12-23	46.000	46.650	45.400	45.400	37.235	5,779,153
2022-12-22	44.800	46.900	44.200	45.750	37.522	5,770,512
2022-12-21	43.850	44.800	43.850	44.300	36.333	2,738,698
2022-12-20	45.050	45.050	43.000	43.800	35.923	3,663,380
2022-12-19	44.800	46.850	44.600	45.900	37.645	8,258,271
2022-12-16	43.600	45.000	43.500	44.000	36.087	4,491,342
2022-12-15	45.500	46.000	43.400	43.400	35.594	4,668,207
2022-12-14	47.500	47.900	44.100	45.300	37.153	10,430,163
2022-12-13	43.550	47.150	43.350	46.700	38.301	15,808,156
2022-12-12	40.650	44.000	40.600	43.000	35.266	4,829,664
2022-12-09	40.350	40.900	40.200	40.550	33.257	690,106
2022-12-08	40.000	40.200	40.000	40.100	32.888	151,050
2022-12-07	40.350	40.500	40.000	40.150	32.929	318,316
2022-12-06	40.500	40.700	40.350	40.450	33.175	116,035
2022-12-05	40.500	40.650	40.400	40.550	33.257	151,258
2022-12-02	40.550	40.550	40.300	40.500	33.216	122,709
2022-12-01	40.400	40.550	40.200	40.350	33.093	168,008
2022-11-30	40.200	40.500	40.150	40.350	33.093	375,987
2022-11-29	40.100	40.150	40.000	40.150	32.929	148,100
2022-11-28	40.200	40.200	40.050	40.050	32.847	108,287
2022-11-25	40.050	40.400	40.000	40.200	32.970	188,351
2022-11-24	40.100	40.150	39.950	40.050	32.847	144,055
2022-11-23	40.100	40.350	39.950	40.000	32.806	225,002
2022-11-22	40.250	40.300	39.900	40.100	32.888	108,074
2022-11-21	40.100	40.300	39.950	40.250	33.011	167,135
2022-11-18	40.050	40.150	39.900	40.050	32.847	80,325
2022-11-17	39.850	40.050	39.800	40.050	32.847	68,001
2022-11-16	40.100	40.100	39.800	39.800	32.642	142,351
2022-11-15	40.200	40.200	39.900	40.000	32.806	107,130
2022-11-14	39.900	40.250	39.850	40.200	32.970	138,650
2022-11-11	40.100	40.250	39.800	39.900	32.724	197,000
2022-11-10	39.600	39.950	39.600	39.900	32.724	249,000
2022-11-09	39.300	39.800	39.300	39.500	32.396	105,125
2022-11-08	39.150	39.350	39.100	39.350	32.273	86,050
2022-11-07	39.100	39.200	38.900	39.100	32.068	76,367
2022-11-04	39.000	39.150	38.900	39.100	32.068	115,001
2022-11-03	39.300	39.350	38.850	39.300	32.232	59,278

← NewerPage 16 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.