Yusin Holding Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 114.50 | 115.00 | 113.50 | 114.50 | 114.50 | 16,044 |
| 2024-01-24 | 114.50 | 115.50 | 114.50 | 114.50 | 114.50 | 22,146 |
| 2024-01-23 | 117.00 | 117.50 | 114.50 | 114.50 | 114.50 | 58,152 |
| 2024-01-22 | 113.50 | 114.00 | 113.00 | 114.00 | 114.00 | 36,332 |
| 2024-01-19 | 113.50 | 114.00 | 113.50 | 113.50 | 113.50 | 11,390 |
| 2024-01-18 | 114.50 | 114.50 | 113.50 | 113.50 | 113.50 | 28,504 |
| 2024-01-17 | 113.00 | 114.00 | 113.00 | 113.50 | 113.50 | 22,400 |
| 2024-01-16 | 114.00 | 114.50 | 113.00 | 113.50 | 113.50 | 64,549 |
| 2024-01-15 | 115.00 | 115.50 | 114.00 | 115.00 | 115.00 | 12,139 |
| 2024-01-12 | 114.00 | 117.00 | 114.00 | 116.00 | 116.00 | 43,081 |
| 2024-01-11 | 113.50 | 115.50 | 113.00 | 114.00 | 114.00 | 94,239 |
| 2024-01-10 | 117.00 | 117.00 | 112.00 | 114.50 | 114.50 | 157,960 |
| 2024-01-09 | 120.00 | 120.00 | 118.00 | 118.00 | 118.00 | 71,661 |
| 2024-01-08 | 118.50 | 119.50 | 118.00 | 118.50 | 118.50 | 60,876 |
| 2024-01-05 | 119.00 | 119.00 | 117.50 | 118.50 | 118.50 | 56,631 |
| 2024-01-04 | 119.50 | 119.50 | 117.50 | 119.00 | 119.00 | 38,004 |
| 2024-01-03 | 119.00 | 120.50 | 118.00 | 119.00 | 119.00 | 169,269 |
| 2024-01-02 | 116.00 | 119.00 | 115.50 | 119.00 | 119.00 | 171,313 |
| 2023-12-29 | 117.00 | 117.00 | 115.00 | 116.00 | 116.00 | 69,678 |
| 2023-12-28 | 117.50 | 117.50 | 114.00 | 117.00 | 117.00 | 130,265 |
| 2023-12-27 | 118.00 | 118.50 | 117.00 | 117.00 | 117.00 | 108,841 |
| 2023-12-26 | 119.50 | 119.50 | 117.00 | 117.00 | 117.00 | 90,766 |
| 2023-12-25 | 116.50 | 120.00 | 116.50 | 118.00 | 118.00 | 185,793 |
| 2023-12-22 | 117.00 | 117.50 | 111.00 | 115.50 | 115.50 | 114,627 |
| 2023-12-21 | 117.50 | 121.50 | 116.00 | 116.00 | 116.00 | 281,206 |
| 2023-12-20 | 116.00 | 116.50 | 116.00 | 116.50 | 116.50 | 62,329 |
| 2023-12-19 | 115.00 | 115.50 | 114.00 | 115.50 | 115.50 | 63,716 |
| 2023-12-18 | 114.50 | 115.50 | 114.50 | 115.00 | 115.00 | 38,151 |
| 2023-12-15 | 113.50 | 115.00 | 113.50 | 115.00 | 115.00 | 41,405 |
| 2023-12-14 | 115.00 | 115.00 | 112.50 | 113.00 | 113.00 | 62,898 |
| 2023-12-13 | 115.00 | 116.00 | 114.00 | 115.00 | 115.00 | 43,496 |
| 2023-12-12 | 113.50 | 114.50 | 111.50 | 114.50 | 114.50 | 90,680 |
| 2023-12-11 | 116.00 | 116.00 | 112.50 | 112.50 | 112.50 | 102,260 |
| 2023-12-08 | 118.00 | 119.00 | 114.00 | 115.00 | 115.00 | 293,423 |
| 2023-12-07 | 112.00 | 113.00 | 111.00 | 112.00 | 112.00 | 62,107 |
| 2023-12-06 | 108.00 | 111.50 | 108.00 | 111.00 | 111.00 | 128,266 |
| 2023-12-05 | 108.00 | 108.00 | 107.00 | 108.00 | 108.00 | 57,502 |
| 2023-12-04 | 107.50 | 108.00 | 107.00 | 107.50 | 107.50 | 36,057 |
| 2023-12-01 | 107.00 | 108.50 | 107.00 | 107.50 | 107.50 | 54,333 |
| 2023-11-30 | 107.00 | 108.00 | 107.00 | 107.50 | 107.50 | 31,703 |
| 2023-11-29 | 107.50 | 108.00 | 107.50 | 108.00 | 108.00 | 24,440 |
| 2023-11-28 | 107.50 | 107.50 | 106.50 | 107.50 | 107.50 | 30,243 |
| 2023-11-27 | 107.50 | 107.50 | 106.50 | 107.50 | 107.50 | 37,275 |
| 2023-11-24 | 108.00 | 108.00 | 106.50 | 107.00 | 107.00 | 17,149 |
| 2023-11-23 | 106.50 | 107.00 | 106.50 | 107.00 | 107.00 | 19,096 |
| 2023-11-22 | 107.00 | 107.50 | 107.00 | 107.00 | 107.00 | 22,253 |
| 2023-11-21 | 107.00 | 107.50 | 106.50 | 107.50 | 107.50 | 19,042 |
| 2023-11-20 | 108.00 | 108.00 | 106.00 | 107.50 | 107.50 | 32,152 |
| 2023-11-17 | 107.00 | 108.50 | 107.00 | 108.00 | 108.00 | 28,291 |
| 2023-11-16 | 107.50 | 107.50 | 107.00 | 107.50 | 107.50 | 107,015 |
| 2023-11-15 | 107.50 | 107.50 | 107.00 | 107.00 | 107.00 | 11,039 |
| 2023-11-14 | 105.00 | 107.00 | 105.00 | 107.00 | 107.00 | 30,296 |
| 2023-11-13 | 105.00 | 105.50 | 103.00 | 105.00 | 105.00 | 57,257 |
| 2023-11-10 | 105.00 | 106.00 | 104.50 | 106.00 | 106.00 | 35,994 |
| 2023-11-09 | 107.50 | 108.00 | 105.00 | 105.00 | 105.00 | 221,204 |
| 2023-11-08 | 111.50 | 111.50 | 109.00 | 110.00 | 110.00 | 57,273 |
| 2023-11-07 | 110.50 | 110.50 | 109.50 | 110.00 | 110.00 | 35,631 |
| 2023-11-06 | 110.50 | 111.50 | 110.50 | 110.50 | 110.50 | 38,474 |
| 2023-11-03 | 110.00 | 113.50 | 110.00 | 110.50 | 110.50 | 35,160 |
| 2023-11-02 | 110.00 | 111.00 | 109.50 | 110.00 | 110.00 | 17,129 |
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.