Yusin Holding Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 122.00 | 122.50 | 121.50 | 122.00 | 122.00 | 38,303 |
| 2024-05-02 | 121.50 | 125.00 | 121.50 | 121.50 | 121.50 | 124,314 |
| 2024-04-30 | 120.00 | 121.50 | 119.50 | 121.00 | 121.00 | 49,173 |
| 2024-04-29 | 120.00 | 120.00 | 119.50 | 120.00 | 120.00 | 28,308 |
| 2024-04-26 | 120.50 | 120.50 | 117.00 | 120.00 | 120.00 | 103,314 |
| 2024-04-25 | 120.50 | 120.50 | 119.00 | 119.50 | 119.50 | 14,044 |
| 2024-04-24 | 119.00 | 123.00 | 119.00 | 121.00 | 121.00 | 140,418 |
| 2024-04-23 | 117.50 | 117.50 | 116.00 | 117.00 | 117.00 | 55,435 |
| 2024-04-22 | 117.50 | 119.50 | 117.00 | 117.00 | 117.00 | 36,195 |
| 2024-04-19 | 119.00 | 120.00 | 115.00 | 117.50 | 117.50 | 131,880 |
| 2024-04-18 | 118.00 | 119.00 | 118.00 | 119.00 | 119.00 | 30,229 |
| 2024-04-17 | 118.00 | 119.50 | 118.00 | 119.00 | 119.00 | 51,319 |
| 2024-04-16 | 120.50 | 120.50 | 117.00 | 118.00 | 118.00 | 122,389 |
| 2024-04-15 | 122.00 | 122.50 | 120.50 | 120.50 | 120.50 | 55,237 |
| 2024-04-12 | 124.00 | 124.00 | 121.50 | 121.50 | 121.50 | 60,307 |
| 2024-04-11 | 123.00 | 123.50 | 121.50 | 122.50 | 122.50 | 48,692 |
| 2024-04-10 | 124.50 | 124.50 | 122.50 | 122.50 | 122.50 | 85,043 |
| 2024-04-09 | 125.00 | 126.00 | 122.50 | 123.50 | 123.50 | 460,239 |
| 2024-04-08 | 129.00 | 129.50 | 125.00 | 126.50 | 126.50 | 411,026 |
| 2024-04-03 | 130.00 | 130.00 | 126.00 | 126.00 | 126.00 | 408,690 |
| 2024-04-02 | 127.50 | 131.50 | 126.00 | 128.00 | 128.00 | 347,180 |
| 2024-04-01 | 125.50 | 127.50 | 125.00 | 126.00 | 126.00 | 110,827 |
| 2024-03-29 | 126.50 | 126.50 | 124.50 | 125.50 | 125.50 | 87,598 |
| 2024-03-28 | 124.00 | 129.50 | 123.50 | 126.50 | 126.50 | 374,799 |
| 2024-03-27 | 120.50 | 123.50 | 120.50 | 123.00 | 123.00 | 150,056 |
| 2024-03-26 | 122.50 | 122.50 | 121.00 | 121.00 | 121.00 | 42,067 |
| 2024-03-25 | 125.00 | 125.50 | 123.00 | 123.00 | 123.00 | 47,191 |
| 2024-03-22 | 123.50 | 127.00 | 123.50 | 123.50 | 123.50 | 103,211 |
| 2024-03-21 | 122.50 | 124.50 | 121.50 | 123.50 | 123.50 | 123,251 |
| 2024-03-20 | 120.00 | 122.50 | 120.00 | 122.50 | 122.50 | 92,717 |
| 2024-03-19 | 120.50 | 121.00 | 120.00 | 120.00 | 120.00 | 22,516 |
| 2024-03-18 | 121.50 | 124.00 | 120.00 | 121.00 | 121.00 | 35,406 |
| 2024-03-15 | 121.50 | 124.50 | 120.00 | 121.50 | 121.50 | 33,524 |
| 2024-03-14 | 120.00 | 124.50 | 120.00 | 120.50 | 120.50 | 62,448 |
| 2024-03-13 | 120.50 | 121.00 | 119.50 | 120.00 | 120.00 | 37,013 |
| 2024-03-12 | 119.00 | 123.00 | 118.00 | 121.00 | 121.00 | 94,453 |
| 2024-03-11 | 117.50 | 121.50 | 116.00 | 118.00 | 118.00 | 207,972 |
| 2024-03-08 | 124.50 | 124.50 | 119.00 | 119.50 | 119.50 | 185,635 |
| 2024-03-07 | 125.00 | 128.50 | 124.50 | 124.50 | 124.50 | 97,033 |
| 2024-03-06 | 124.50 | 126.00 | 124.00 | 125.00 | 125.00 | 79,793 |
| 2024-03-05 | 123.00 | 126.00 | 123.00 | 126.00 | 126.00 | 76,898 |
| 2024-03-04 | 123.50 | 125.00 | 122.00 | 123.50 | 123.50 | 115,884 |
| 2024-03-01 | 127.00 | 127.00 | 123.00 | 123.00 | 123.00 | 186,035 |
| 2024-02-29 | 121.00 | 129.50 | 121.00 | 126.00 | 126.00 | 423,026 |
| 2024-02-27 | 129.00 | 133.00 | 126.50 | 127.00 | 127.00 | 449,750 |
| 2024-02-26 | 118.00 | 128.50 | 118.00 | 128.50 | 128.50 | 608,220 |
| 2024-02-23 | 115.00 | 118.00 | 115.00 | 117.00 | 117.00 | 150,689 |
| 2024-02-22 | 115.50 | 116.00 | 115.00 | 115.00 | 115.00 | 26,179 |
| 2024-02-21 | 115.00 | 116.00 | 115.00 | 115.50 | 115.50 | 29,482 |
| 2024-02-20 | 116.50 | 117.00 | 115.00 | 115.50 | 115.50 | 49,878 |
| 2024-02-19 | 115.50 | 116.50 | 114.50 | 116.50 | 116.50 | 49,232 |
| 2024-02-16 | 115.00 | 116.00 | 114.00 | 115.00 | 115.00 | 45,087 |
| 2024-02-15 | 113.50 | 115.00 | 113.50 | 113.50 | 113.50 | 70,404 |
| 2024-02-05 | 111.50 | 113.50 | 111.50 | 113.50 | 113.50 | 58,046 |
| 2024-02-02 | 113.50 | 113.50 | 112.50 | 113.00 | 113.00 | 41,845 |
| 2024-02-01 | 112.50 | 114.00 | 112.50 | 113.00 | 113.00 | 31,147 |
| 2024-01-31 | 113.50 | 114.50 | 113.00 | 113.00 | 113.00 | 26,264 |
| 2024-01-30 | 114.00 | 114.00 | 113.50 | 113.50 | 113.50 | 17,044 |
| 2024-01-29 | 115.00 | 115.00 | 113.00 | 114.50 | 114.50 | 23,314 |
| 2024-01-26 | 113.50 | 114.50 | 113.50 | 114.00 | 114.00 | 32,030 |
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.