YungShin Global Holding Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	40.600	40.700	40.450	40.550	33.257	66,066
2022-08-05	40.400	40.700	40.400	40.700	33.380	90,120
2022-08-04	40.300	40.600	40.100	40.200	32.970	212,697
2022-08-03	40.450	40.450	40.250	40.300	33.052	84,170
2022-08-02	40.400	40.750	40.000	40.750	33.421	172,003
2022-08-01	40.750	40.750	40.550	40.750	33.421	44,634
2022-07-29	40.750	41.000	40.500	40.800	33.462	31,119
2022-07-28	41.000	41.000	37.200	40.750	33.421	321,999
2022-07-27	40.900	41.000	40.800	41.000	33.626	45,713
2022-07-26	40.800	41.000	40.800	40.900	33.544	48,001
2022-07-25	40.800	40.950	40.750	40.950	33.585	69,814
2022-07-22	40.700	40.850	40.600	40.850	33.503	125,001
2022-07-21	40.650	40.750	40.600	40.700	33.380	91,072
2022-07-20	40.600	40.750	40.400	40.650	33.339	178,082
2022-07-19	40.500	40.600	40.300	40.600	33.298	45,077
2022-07-18	40.550	40.650	40.450	40.650	33.339	81,689
2022-07-15	40.750	40.750	40.550	40.600	33.298	89,521
2022-07-14	40.700	40.800	40.650	40.800	33.462	75,955
2022-07-13	40.400	40.800	40.400	40.800	33.462	167,526
2022-07-12	40.450	40.700	40.200	40.350	33.093	118,003
2022-07-11	40.500	40.800	40.300	40.750	33.421	98,051
2022-07-08	40.500	40.500	40.250	40.400	33.134	130,096
2022-07-07	40.200	40.250	39.950	40.250	33.011	179,976
2022-07-06	40.200	40.250	39.900	40.100	32.888	224,150
2022-07-05	40.600	40.600	40.000	40.200	32.970	180,810
2022-07-04	40.200	40.200	39.750	39.950	32.765	414,151
2022-07-01	40.300	40.300	40.000	40.200	32.970	349,196
2022-06-30	40.300	40.600	40.200	40.500	33.216	274,441
2022-06-29	40.250	40.700	40.250	40.650	33.339	160,388
2022-06-28	40.500	40.700	40.450	40.650	33.339	162,000
2022-06-27	40.950	41.150	40.000	40.500	33.216	876,360
2022-06-24	40.550	40.900	40.550	40.850	33.503	171,044
2022-06-23	40.750	40.750	40.250	40.550	33.257	568,650
2022-06-22	42.550	42.550	42.300	42.300	33.298	305,100
2022-06-21	42.450	42.650	42.250	42.600	33.534	317,000
2022-06-20	42.250	42.400	42.100	42.150	33.180	239,011
2022-06-17	42.100	42.350	42.100	42.250	33.259	198,004
2022-06-16	42.450	42.450	42.150	42.150	33.180	197,052
2022-06-15	42.300	42.600	42.050	42.050	33.101	380,409
2022-06-14	42.200	42.300	42.050	42.300	33.298	313,001
2022-06-13	42.150	42.300	42.100	42.300	33.298	256,050
2022-06-10	42.300	42.550	42.200	42.400	33.377	180,448
2022-06-09	42.450	42.650	42.450	42.550	33.495	163,000
2022-06-08	42.450	42.550	42.400	42.500	33.455	89,000
2022-06-07	42.300	42.550	42.250	42.450	33.416	238,495
2022-06-06	42.450	42.450	42.300	42.400	33.377	89,198
2022-06-02	42.400	42.400	42.200	42.400	33.377	132,000
2022-06-01	42.250	42.450	42.250	42.400	33.377	221,050
2022-05-31	42.450	42.450	42.050	42.050	33.101	556,023
2022-05-30	42.400	42.600	42.350	42.450	29.378	241,050
2022-05-27	42.500	42.500	42.300	42.400	29.343	224,001
2022-05-26	42.500	42.600	42.350	42.400	29.343	119,251
2022-05-25	42.350	42.500	42.250	42.500	29.412	171,155
2022-05-24	42.500	42.550	42.250	42.250	29.239	162,099
2022-05-23	42.600	42.600	42.250	42.550	29.447	136,351
2022-05-20	42.500	42.600	42.350	42.600	29.482	92,070
2022-05-19	42.200	42.400	42.200	42.300	29.274	152,050
2022-05-18	42.300	42.700	42.300	42.550	29.447	213,000
2022-05-17	42.500	42.550	42.350	42.400	29.343	112,125
2022-05-16	42.550	42.650	42.250	42.500	29.412	122,024

← NewerPage 18 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.