Yusin Holding Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-31 | 106.00 | 106.50 | 105.50 | 105.50 | 105.50 | 28,046 |
| 2024-07-30 | 103.00 | 107.00 | 103.00 | 106.00 | 106.00 | 60,699 |
| 2024-07-29 | 105.00 | 105.00 | 103.50 | 103.50 | 103.50 | 56,411 |
| 2024-07-26 | 105.00 | 105.50 | 102.50 | 104.50 | 104.50 | 35,704 |
| 2024-07-23 | 106.50 | 106.50 | 102.00 | 104.00 | 104.00 | 115,400 |
| 2024-07-22 | 108.00 | 108.00 | 104.00 | 104.50 | 104.50 | 145,565 |
| 2024-07-19 | 110.00 | 110.50 | 108.00 | 108.00 | 108.00 | 53,490 |
| 2024-07-18 | 109.00 | 109.50 | 108.50 | 109.00 | 109.00 | 50,668 |
| 2024-07-17 | 109.50 | 110.00 | 109.50 | 109.50 | 109.50 | 26,389 |
| 2024-07-16 | 110.50 | 110.50 | 109.00 | 109.50 | 109.50 | 93,724 |
| 2024-07-15 | 111.00 | 111.00 | 110.00 | 110.00 | 110.00 | 40,822 |
| 2024-07-12 | 112.00 | 112.00 | 111.00 | 111.00 | 111.00 | 44,225 |
| 2024-07-11 | 112.50 | 112.50 | 111.50 | 112.00 | 112.00 | 30,987 |
| 2024-07-10 | 112.00 | 113.00 | 112.00 | 113.00 | 113.00 | 43,836 |
| 2024-07-09 | 114.00 | 114.00 | 111.00 | 111.50 | 111.50 | 130,510 |
| 2024-07-08 | 114.00 | 114.00 | 112.00 | 112.00 | 112.00 | 91,679 |
| 2024-07-05 | 115.50 | 116.00 | 113.50 | 114.50 | 114.50 | 150,367 |
| 2024-07-04 | 112.00 | 115.50 | 111.00 | 114.50 | 114.50 | 214,158 |
| 2024-07-03 | 114.00 | 114.00 | 112.00 | 112.00 | 112.00 | 64,208 |
| 2024-07-02 | 112.50 | 114.50 | 111.00 | 112.50 | 112.50 | 186,358 |
| 2024-07-01 | 113.50 | 113.50 | 111.00 | 112.50 | 112.50 | 141,494 |
| 2024-06-28 | 114.50 | 115.00 | 114.00 | 114.50 | 114.50 | 23,665 |
| 2024-06-27 | 115.00 | 115.00 | 114.50 | 115.00 | 115.00 | 37,133 |
| 2024-06-26 | 113.00 | 116.00 | 113.00 | 116.00 | 116.00 | 145,335 |
| 2024-06-25 | 120.00 | 120.00 | 118.50 | 119.00 | 119.00 | 172,131 |
| 2024-06-24 | 119.50 | 119.50 | 118.00 | 119.00 | 119.00 | 111,863 |
| 2024-06-21 | 120.00 | 122.50 | 119.50 | 120.00 | 120.00 | 83,586 |
| 2024-06-20 | 121.00 | 121.50 | 120.50 | 121.00 | 121.00 | 76,857 |
| 2024-06-19 | 121.50 | 122.00 | 119.00 | 120.00 | 120.00 | 140,463 |
| 2024-06-18 | 120.00 | 122.50 | 120.00 | 120.50 | 120.50 | 325,683 |
| 2024-06-17 | 119.50 | 120.50 | 118.00 | 119.50 | 119.50 | 70,425 |
| 2024-06-14 | 118.50 | 120.00 | 118.50 | 118.50 | 118.50 | 128,874 |
| 2024-06-13 | 117.50 | 118.00 | 116.50 | 117.00 | 117.00 | 85,833 |
| 2024-06-12 | 119.00 | 119.00 | 117.00 | 117.50 | 117.50 | 95,913 |
| 2024-06-11 | 120.50 | 121.00 | 118.00 | 119.00 | 119.00 | 154,372 |
| 2024-06-07 | 120.50 | 121.50 | 120.50 | 121.00 | 121.00 | 53,367 |
| 2024-06-06 | 121.00 | 121.00 | 120.50 | 120.50 | 120.50 | 52,312 |
| 2024-06-05 | 121.50 | 121.50 | 120.50 | 121.00 | 121.00 | 20,035 |
| 2024-06-04 | 121.00 | 121.50 | 120.50 | 120.50 | 120.50 | 46,117 |
| 2024-06-03 | 121.50 | 121.50 | 120.50 | 121.00 | 121.00 | 46,101 |
| 2024-05-31 | 121.50 | 122.00 | 120.50 | 121.00 | 121.00 | 82,718 |
| 2024-05-30 | 121.50 | 123.00 | 121.50 | 121.50 | 121.50 | 134,189 |
| 2024-05-29 | 122.00 | 122.00 | 120.00 | 121.50 | 121.50 | 111,105 |
| 2024-05-28 | 122.00 | 123.00 | 121.50 | 122.00 | 122.00 | 52,218 |
| 2024-05-27 | 123.00 | 123.00 | 121.50 | 121.50 | 121.50 | 32,430 |
| 2024-05-24 | 123.00 | 123.50 | 122.50 | 123.00 | 123.00 | 41,138 |
| 2024-05-23 | 122.00 | 125.00 | 121.00 | 122.00 | 122.00 | 212,932 |
| 2024-05-22 | 124.00 | 124.00 | 122.50 | 122.50 | 122.50 | 108,291 |
| 2024-05-21 | 121.00 | 124.50 | 121.00 | 123.50 | 123.50 | 267,675 |
| 2024-05-20 | 121.00 | 121.50 | 120.50 | 120.50 | 120.50 | 80,538 |
| 2024-05-17 | 120.50 | 121.00 | 120.00 | 120.00 | 120.00 | 56,024 |
| 2024-05-16 | 118.50 | 121.00 | 118.50 | 120.50 | 120.50 | 119,322 |
| 2024-05-15 | 117.50 | 119.00 | 116.50 | 118.50 | 118.50 | 103,824 |
| 2024-05-14 | 120.50 | 120.50 | 116.00 | 118.00 | 118.00 | 102,286 |
| 2024-05-13 | 119.00 | 120.00 | 118.00 | 118.50 | 118.50 | 117,098 |
| 2024-05-10 | 120.00 | 120.00 | 118.50 | 120.00 | 120.00 | 48,571 |
| 2024-05-09 | 120.00 | 121.00 | 119.00 | 119.50 | 119.50 | 97,113 |
| 2024-05-08 | 121.00 | 121.50 | 119.00 | 120.00 | 120.00 | 49,131 |
| 2024-05-07 | 122.00 | 122.00 | 120.00 | 120.50 | 120.50 | 49,502 |
| 2024-05-06 | 122.00 | 124.00 | 121.50 | 122.00 | 122.00 | 100,239 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-27 | 7.0000 TWD |
| 2022-06-27 | 4.5000 TWD |
| 2021-08-04 | 3.5000 TWD |
| 2020-06-29 | 5.0000 TWD |
| 2019-07-03 | 5.1480 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.