Yusin Holding Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	102.00	102.00	100.50	101.00	94.957	35,003
2022-11-01	100.50	102.50	100.50	102.00	95.897	66,203
2022-10-31	99.900	102.50	99.900	101.00	94.957	38,014
2022-10-28	101.00	103.50	99.700	99.700	93.735	81,158
2022-10-27	98.400	102.50	98.400	102.00	95.897	78,542
2022-10-26	98.100	99.500	98.100	98.900	92.983	53,029
2022-10-25	100.00	100.00	98.600	98.900	92.983	45,007
2022-10-24	102.00	103.50	99.900	100.00	94.017	84,002
2022-10-21	104.00	104.00	100.00	100.00	94.017	80,025
2022-10-20	104.50	104.50	98.600	104.00	97.778	253,460
2022-10-19	107.00	107.00	104.50	105.00	98.718	125,304
2022-10-18	109.50	109.50	106.50	106.50	100.13	45,352
2022-10-17	108.50	109.00	105.50	108.00	101.54	110,561
2022-10-14	110.00	112.50	110.00	111.00	104.36	75,023
2022-10-13	116.00	116.00	108.00	108.50	102.01	329,351
2022-10-12	112.50	117.00	112.50	117.00	110.00	173,690
2022-10-11	118.50	118.50	111.50	112.50	105.77	223,148
2022-10-07	115.00	116.50	113.50	116.50	109.53	135,099
2022-10-06	110.50	115.50	110.50	115.50	108.59	192,058
2022-10-05	111.50	113.50	110.50	110.50	103.89	191,290
2022-10-04	112.00	112.00	110.00	111.50	104.83	91,256
2022-10-03	110.00	112.50	110.00	110.00	103.42	86,273
2022-09-30	111.00	113.50	108.50	112.00	105.30	210,586
2022-09-29	110.50	115.50	109.00	112.50	105.77	387,173
2022-09-28	107.00	109.50	105.00	108.00	101.54	169,962
2022-09-27	106.00	107.50	104.00	106.50	100.13	277,257
2022-09-26	106.00	108.50	104.00	108.00	101.54	345,007
2022-09-23	113.00	113.00	106.00	107.00	100.60	220,052
2022-09-22	112.00	114.00	111.00	113.50	106.71	77,157
2022-09-21	114.00	114.00	110.00	111.00	104.36	157,280
2022-09-20	111.50	115.00	111.50	114.50	107.65	161,283
2022-09-19	113.00	113.00	109.00	110.00	103.42	233,822
2022-09-16	114.50	116.00	113.00	113.50	106.71	114,382
2022-09-15	119.00	119.00	114.00	114.50	107.65	242,004
2022-09-14	118.00	119.50	116.50	119.00	111.88	115,386
2022-09-13	118.50	123.50	118.00	119.50	112.35	238,599
2022-09-12	125.00	125.00	118.00	118.00	110.94	194,620
2022-09-08	123.50	124.00	122.00	122.50	115.17	136,224
2022-09-07	121.00	127.50	120.00	122.50	115.17	260,013
2022-09-06	127.50	127.50	121.50	121.50	114.23	310,371
2022-09-05	129.50	129.50	126.00	127.00	119.40	235,557
2022-09-02	129.50	133.00	126.00	128.00	120.34	367,452
2022-09-01	128.50	130.50	126.00	128.00	120.34	210,510
2022-08-31	128.00	130.00	126.00	130.00	122.22	311,536
2022-08-30	129.50	135.00	127.50	128.50	120.81	693,620
2022-08-29	130.00	134.00	123.50	129.00	121.28	756,450
2022-08-26	130.00	138.00	128.00	135.50	127.39	922,698
2022-08-25	129.00	131.50	125.50	126.50	118.93	1,149,916
2022-08-24	117.00	125.50	116.00	125.50	117.99	1,258,877
2022-08-23	112.50	115.00	111.50	114.50	107.65	315,152
2022-08-22	110.00	114.00	108.00	112.00	105.30	622,316
2022-08-19	106.50	113.50	105.50	110.50	103.89	1,006,657
2022-08-18	103.50	107.50	103.00	104.00	97.778	330,417
2022-08-17	98.800	108.00	98.800	104.00	97.778	801,619
2022-08-16	100.00	100.00	97.900	98.600	92.701	142,016
2022-08-15	100.00	100.00	98.100	99.900	93.923	108,201
2022-08-12	100.00	100.00	97.900	100.00	94.017	181,844
2022-08-11	100.50	100.50	96.800	99.300	93.359	169,575
2022-08-10	101.50	101.50	97.000	98.400	92.513	453,801
2022-08-09	95.000	103.50	95.000	101.50	95.427	703,703

← NewerPage 17 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.