Yusin Holding Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	100.00	100.00	97.600	98.000	92.137	48,035
2023-02-06	99.200	99.300	98.700	98.900	92.983	27,028
2023-02-03	99.200	99.200	98.300	99.200	93.265	28,042
2023-02-02	97.900	100.00	97.900	99.300	93.359	79,282
2023-02-01	96.900	97.300	96.800	97.300	91.479	41,161
2023-01-31	96.600	97.200	96.400	96.700	90.915	44,012
2023-01-30	97.500	97.500	96.500	96.900	91.103	33,645
2023-01-17	95.800	97.000	95.800	96.300	90.539	22,319
2023-01-16	95.200	96.500	95.200	96.200	90.444	53,616
2023-01-13	95.100	96.400	95.000	95.700	89.974	39,180
2023-01-12	95.400	96.500	95.100	95.600	89.880	31,191
2023-01-11	95.100	96.800	95.100	95.900	90.162	55,426
2023-01-10	97.200	98.100	94.900	95.700	89.974	128,913
2023-01-09	99.200	99.200	96.300	96.700	90.915	213,941
2023-01-06	99.300	100.00	99.100	99.800	93.829	11,393
2023-01-05	100.50	101.00	99.600	99.700	93.735	26,003
2023-01-04	100.50	100.50	99.500	99.600	93.641	51,102
2023-01-03	100.00	100.50	99.500	100.50	94.487	30,039
2022-12-30	99.700	101.00	99.700	100.50	94.487	22,365
2022-12-29	99.600	101.00	99.400	99.900	93.923	85,059
2022-12-28	100.50	100.50	99.500	100.50	94.487	45,279
2022-12-27	101.00	101.00	100.00	100.50	94.487	44,004
2022-12-26	102.00	102.00	101.00	101.00	94.957	21,043
2022-12-23	100.50	102.00	100.00	101.00	94.957	54,166
2022-12-22	100.50	101.50	100.50	101.50	95.427	29,548
2022-12-21	99.000	100.50	99.000	100.50	94.487	21,122
2022-12-20	100.50	101.50	98.400	99.000	93.077	234,772
2022-12-19	100.50	101.00	100.50	101.00	94.957	34,001
2022-12-16	101.00	101.50	100.00	100.50	94.487	119,054
2022-12-15	101.50	102.50	101.00	102.00	95.897	68,333
2022-12-14	101.50	103.00	101.50	101.50	95.427	62,164
2022-12-13	101.50	102.50	101.00	101.00	94.957	57,644
2022-12-12	102.00	103.00	101.00	102.00	95.897	48,033
2022-12-09	103.50	103.50	101.50	102.00	95.897	50,115
2022-12-08	101.00	103.50	100.50	103.50	97.308	40,219
2022-12-07	102.00	103.00	101.00	101.00	94.957	88,403
2022-12-06	106.00	106.50	101.50	102.00	95.897	172,148
2022-12-05	106.50	106.50	105.50	106.00	99.658	83,102
2022-12-02	105.00	107.00	105.00	105.00	98.718	84,012
2022-12-01	106.50	106.50	104.50	105.50	99.188	70,057
2022-11-30	105.00	106.50	104.00	105.50	99.188	84,274
2022-11-29	102.50	106.00	102.50	105.00	98.718	87,044
2022-11-28	102.00	102.50	101.00	102.50	96.368	29,067
2022-11-25	104.00	105.00	102.00	102.00	95.897	81,100
2022-11-24	103.00	105.50	103.00	103.50	97.308	94,197
2022-11-23	101.50	103.00	100.50	103.00	96.838	46,318
2022-11-22	101.50	101.50	100.00	100.50	94.487	75,509
2022-11-21	102.00	102.00	99.900	101.50	95.427	75,094
2022-11-18	104.00	104.00	100.00	100.50	94.487	347,685
2022-11-17	105.00	105.50	103.00	104.00	97.778	305,426
2022-11-16	106.00	106.00	103.50	105.00	98.718	97,702
2022-11-15	106.00	107.50	105.00	105.00	98.718	217,595
2022-11-14	110.00	112.50	105.00	107.00	100.60	622,266
2022-11-11	107.50	112.00	106.00	109.50	102.95	342,002
2022-11-10	106.00	108.00	104.50	106.50	100.13	139,128
2022-11-09	108.00	114.50	107.00	107.00	100.60	453,794
2022-11-08	100.50	109.00	100.50	107.50	101.07	364,209
2022-11-07	100.50	102.00	99.600	100.00	94.017	93,257
2022-11-04	100.00	101.00	98.900	100.50	94.487	52,154
2022-11-03	99.500	101.00	99.500	100.50	94.487	30,382

← NewerPage 16 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.