Yusin Holding Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	109.50	109.50	107.50	108.50	108.50	64,215
2023-08-04	106.00	109.00	105.00	108.50	108.50	84,796
2023-08-02	105.00	108.00	104.50	105.00	105.00	117,878
2023-08-01	103.00	103.00	101.50	102.50	102.50	40,273
2023-07-31	104.50	105.00	103.00	103.00	103.00	22,219
2023-07-28	103.00	103.00	102.50	102.50	102.50	15,028
2023-07-27	102.00	102.00	102.00	102.00	102.00	16,138
2023-07-26	104.00	104.00	101.50	102.00	102.00	39,232
2023-07-25	102.00	103.50	101.50	102.50	102.50	48,109
2023-07-24	101.00	104.00	100.00	102.00	102.00	72,141
2023-07-21	102.00	104.00	102.00	102.00	102.00	27,863
2023-07-20	101.50	103.50	101.50	103.50	103.50	42,173
2023-07-19	101.50	102.00	101.50	101.50	101.50	9,218
2023-07-18	102.50	103.00	100.50	101.50	101.50	37,443
2023-07-17	105.00	105.00	102.50	102.50	102.50	54,519
2023-07-14	102.50	104.50	102.00	103.50	103.50	58,157
2023-07-13	101.00	102.50	101.00	102.00	102.00	62,441
2023-07-12	101.00	101.00	99.500	99.500	99.500	50,213
2023-07-11	99.300	101.00	99.300	100.50	100.50	18,050
2023-07-10	104.00	104.00	98.600	98.600	98.600	154,858
2023-07-07	103.50	104.00	103.00	103.50	103.50	23,006
2023-07-06	104.00	105.50	103.50	104.50	104.50	43,414
2023-07-05	104.50	105.00	104.00	104.50	104.50	43,146
2023-07-04	105.50	105.50	104.50	104.50	104.50	51,260
2023-07-03	106.00	106.00	104.50	105.50	105.50	70,483
2023-06-30	107.50	108.00	106.50	106.50	106.50	38,026
2023-06-29	107.00	107.50	107.00	107.50	107.50	70,306
2023-06-28	109.50	109.50	107.00	107.00	107.00	50,118
2023-06-27	110.00	110.00	108.00	108.00	108.00	156,538
2023-06-26	116.00	117.50	115.00	117.00	110.00	168,487
2023-06-21	115.00	116.50	115.00	116.00	109.06	85,746
2023-06-20	115.00	115.00	114.00	114.50	107.65	45,045
2023-06-19	115.00	116.50	115.00	115.50	108.59	197,653
2023-06-16	115.50	115.50	114.50	114.50	107.65	41,449
2023-06-15	114.50	114.50	113.00	114.50	107.65	111,345
2023-06-14	115.50	117.50	114.50	114.50	107.65	95,564
2023-06-13	115.00	116.00	115.00	115.50	108.59	42,167
2023-06-12	116.00	116.00	114.00	114.00	107.18	95,121
2023-06-09	116.50	117.00	114.00	116.00	109.06	101,164
2023-06-08	117.00	117.00	115.50	115.50	108.59	89,212
2023-06-07	117.50	118.50	117.50	117.50	110.47	73,426
2023-06-06	119.00	119.00	117.00	117.50	110.47	74,313
2023-06-05	116.50	118.50	116.50	118.00	110.94	82,824
2023-06-02	116.00	117.00	116.00	116.50	109.53	39,192
2023-06-01	115.50	116.50	115.00	115.50	108.59	133,008
2023-05-31	115.50	116.50	115.50	116.00	109.06	39,026
2023-05-30	115.50	116.00	115.00	115.00	108.12	34,329
2023-05-29	117.00	117.50	115.50	115.50	108.59	70,229
2023-05-26	117.50	117.50	115.50	116.00	109.06	61,742
2023-05-25	118.00	118.00	116.50	117.00	110.00	44,038
2023-05-24	119.50	119.50	118.00	119.00	111.88	38,165
2023-05-23	119.50	120.50	118.50	119.50	112.35	122,995
2023-05-22	118.50	119.50	116.00	119.50	112.35	230,500
2023-05-19	116.00	116.00	115.00	115.50	108.59	33,124
2023-05-18	117.00	117.00	115.50	116.00	109.06	75,194
2023-05-17	115.00	117.50	114.00	116.50	109.53	97,674
2023-05-16	115.00	116.00	114.50	115.00	108.12	36,714
2023-05-15	115.00	115.00	113.00	113.50	106.71	95,264
2023-05-12	114.00	116.00	113.50	116.00	109.06	84,286
2023-05-11	119.50	119.50	114.00	114.00	107.18	155,858

← NewerPage 14 of 21 · 1,220 trading daysOlder →

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.