YungShin Global Holding Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	39.150	39.350	39.050	39.300	32.232	76,000
2022-11-01	38.800	39.250	38.800	39.150	32.109	65,000
2022-10-31	38.950	39.000	38.750	38.900	31.904	62,898
2022-10-28	39.200	39.200	38.750	38.950	31.945	69,224
2022-10-27	38.650	39.300	38.650	39.300	32.232	145,032
2022-10-26	38.500	38.700	38.450	38.600	31.658	121,102
2022-10-25	38.650	38.650	38.250	38.500	31.576	124,000
2022-10-24	38.500	38.600	38.400	38.500	31.576	79,067
2022-10-21	38.700	38.700	38.150	38.300	31.412	152,220
2022-10-20	38.400	38.700	37.900	38.700	31.740	277,153
2022-10-19	38.400	38.700	38.250	38.450	31.535	217,441
2022-10-18	38.500	38.650	38.200	38.350	31.453	197,169
2022-10-17	38.150	38.400	38.050	38.300	31.412	280,837
2022-10-14	38.450	38.700	38.450	38.500	31.576	231,150
2022-10-13	38.900	38.950	38.200	38.300	31.412	470,513
2022-10-12	39.150	39.150	38.850	39.000	31.986	290,733
2022-10-11	39.450	39.450	39.050	39.150	32.109	343,712
2022-10-07	39.550	39.600	39.450	39.550	32.437	153,003
2022-10-06	39.600	39.600	39.450	39.550	32.437	91,030
2022-10-05	39.550	39.800	39.500	39.600	32.478	235,100
2022-10-04	39.600	39.700	39.500	39.550	32.437	147,141
2022-10-03	39.600	39.700	39.400	39.550	32.437	124,213
2022-09-30	39.400	39.700	39.200	39.700	32.560	280,482
2022-09-29	39.500	39.750	39.300	39.500	32.396	193,252
2022-09-28	39.750	39.800	39.300	39.350	32.273	313,101
2022-09-27	39.800	40.000	39.750	39.750	32.601	183,000
2022-09-26	40.100	40.100	39.600	39.800	32.642	450,200
2022-09-23	40.350	40.350	40.200	40.250	33.011	151,050
2022-09-22	40.500	40.550	40.200	40.350	33.093	375,400
2022-09-21	40.600	40.800	40.600	40.600	33.298	129,024
2022-09-20	40.600	40.800	40.550	40.650	33.339	95,010
2022-09-19	40.700	40.750	40.550	40.550	33.257	194,342
2022-09-16	40.800	40.900	40.700	40.800	33.462	123,098
2022-09-15	40.800	41.050	40.800	40.900	33.544	196,350
2022-09-14	40.700	41.000	40.600	40.900	33.544	197,100
2022-09-13	41.000	41.000	40.850	40.900	33.544	147,001
2022-09-12	41.050	41.050	40.750	40.950	33.585	109,140
2022-09-08	41.050	41.150	40.800	41.000	33.626	96,331
2022-09-07	41.000	41.050	40.650	40.800	33.462	161,002
2022-09-06	41.000	41.200	40.900	41.000	33.626	163,000
2022-09-05	41.050	41.300	41.050	41.050	33.667	90,084
2022-09-02	41.200	41.300	40.950	40.950	33.585	354,242
2022-09-01	41.500	41.500	41.150	41.150	33.749	328,004
2022-08-31	41.300	41.950	41.300	41.350	33.913	635,201
2022-08-30	41.300	41.300	41.150	41.300	33.872	263,050
2022-08-29	41.050	41.500	41.050	41.300	33.872	267,038
2022-08-26	41.550	41.700	41.500	41.600	34.118	362,000
2022-08-25	41.800	41.800	41.450	41.550	34.077	262,200
2022-08-24	41.450	41.750	41.450	41.750	34.241	309,000
2022-08-23	41.700	41.700	41.300	41.550	34.077	169,078
2022-08-22	41.250	41.700	41.250	41.650	34.159	168,000
2022-08-19	41.300	41.500	41.000	41.450	33.995	162,017
2022-08-18	41.500	41.600	41.450	41.450	33.995	82,091
2022-08-17	41.600	41.750	41.500	41.500	34.036	119,050
2022-08-16	41.350	41.600	41.350	41.600	34.118	128,025
2022-08-15	41.250	41.500	41.250	41.300	33.872	126,266
2022-08-12	40.900	41.250	40.900	41.200	33.790	123,075
2022-08-11	40.700	41.750	40.500	41.000	33.626	197,311
2022-08-10	40.300	40.550	40.300	40.450	33.175	66,519
2022-08-09	40.100	40.650	40.100	40.450	33.175	93,538

← NewerPage 17 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.