Yusin Holding Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	115.50	119.00	115.50	118.50	111.41	119,195
2023-05-09	120.00	120.00	115.00	116.00	109.06	226,213
2023-05-08	118.00	121.00	116.50	117.00	110.00	401,539
2023-05-05	114.00	117.50	113.00	117.50	110.47	197,396
2023-05-04	114.50	114.50	112.00	113.00	106.24	61,037
2023-05-03	114.00	116.50	113.00	114.00	107.18	69,165
2023-05-02	111.50	117.00	111.50	114.50	107.65	226,608
2023-04-28	111.50	111.50	110.50	111.00	104.36	34,090
2023-04-27	109.50	111.00	109.50	110.00	103.42	54,120
2023-04-26	109.00	110.00	108.50	110.00	103.42	24,072
2023-04-25	110.00	110.50	108.00	108.00	101.54	48,314
2023-04-24	106.00	110.50	106.00	109.50	102.95	66,594
2023-04-21	108.00	109.50	106.00	106.00	99.658	88,528
2023-04-20	110.50	110.50	107.50	107.50	101.07	67,293
2023-04-19	111.50	111.50	110.00	110.50	103.89	65,339
2023-04-18	111.00	112.00	111.00	111.50	104.83	43,122
2023-04-17	111.00	111.50	110.50	111.00	104.36	53,062
2023-04-14	113.00	113.50	110.50	111.00	104.36	69,322
2023-04-13	113.00	113.00	111.50	112.00	105.30	107,169
2023-04-12	111.00	112.50	111.00	112.00	105.30	57,095
2023-04-11	112.00	113.00	111.00	111.50	104.83	59,693
2023-04-10	110.00	114.00	110.00	112.00	105.30	158,001
2023-04-07	108.50	109.50	108.50	109.00	102.48	16,504
2023-04-06	108.00	109.00	107.00	108.50	102.01	35,540
2023-03-31	108.50	109.50	108.50	108.50	102.01	30,257
2023-03-30	108.00	110.00	108.00	108.50	102.01	69,212
2023-03-29	108.50	108.50	107.50	108.00	101.54	21,280
2023-03-28	109.50	109.50	107.00	107.00	100.60	79,415
2023-03-27	109.00	111.00	108.00	109.50	102.95	51,018
2023-03-24	112.00	112.50	109.50	109.50	102.95	65,188
2023-03-23	111.00	112.00	109.50	111.50	104.83	34,629
2023-03-22	113.00	113.50	111.00	111.00	104.36	197,155
2023-03-21	111.50	112.50	111.00	112.50	105.77	76,997
2023-03-20	110.00	111.50	109.50	111.00	104.36	24,334
2023-03-17	110.00	111.00	108.50	111.00	104.36	29,370
2023-03-16	111.50	111.50	108.00	108.00	101.54	129,708
2023-03-15	114.50	114.50	112.00	112.00	105.30	103,899
2023-03-14	116.50	118.50	113.00	113.00	106.24	195,544
2023-03-13	112.00	114.50	108.50	114.50	107.65	236,117
2023-03-10	116.50	116.50	113.50	115.50	108.59	206,673
2023-03-09	117.50	119.00	116.00	116.50	109.53	217,534
2023-03-08	116.00	117.00	115.50	117.00	110.00	137,927
2023-03-07	121.00	121.50	117.00	117.00	110.00	191,973
2023-03-06	116.50	121.00	116.50	120.00	112.82	464,989
2023-03-03	115.00	116.50	115.00	116.00	109.06	143,659
2023-03-02	117.00	117.00	114.50	115.00	108.12	159,199
2023-03-01	116.00	118.50	115.50	116.00	109.06	290,257
2023-02-24	117.00	117.00	114.00	116.50	109.53	290,611
2023-02-23	119.00	120.00	114.00	116.50	109.53	898,074
2023-02-22	110.50	117.00	110.00	117.00	110.00	1,280,685
2023-02-21	103.00	107.00	103.00	106.50	100.13	522,230
2023-02-20	105.50	105.50	102.00	102.50	96.368	133,910
2023-02-17	99.000	109.00	99.000	104.50	98.248	413,015
2023-02-16	98.400	99.500	98.200	99.200	93.265	50,387
2023-02-15	99.000	99.000	98.400	98.500	92.607	18,412
2023-02-14	99.100	99.100	98.200	98.700	92.795	29,229
2023-02-13	98.600	98.600	98.100	98.300	92.419	27,065
2023-02-10	99.800	101.00	98.200	98.600	92.701	52,047
2023-02-09	97.600	101.50	97.400	100.00	94.017	100,074
2023-02-08	97.600	98.100	97.500	98.100	92.231	47,162

← NewerPage 15 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.