Yusin Holding Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	90.300	95.500	90.300	95.300	89.598	603,298
2022-08-05	88.700	90.900	87.700	90.300	84.897	417,422
2022-08-04	86.200	89.200	85.600	88.600	83.299	750,602
2022-08-03	83.000	87.000	82.200	86.000	80.855	591,006
2022-08-02	83.300	84.200	81.000	82.200	77.282	199,237
2022-08-01	83.900	86.000	83.300	83.300	78.316	389,931
2022-07-29	83.000	85.400	82.900	83.200	78.222	224,111
2022-07-28	82.700	83.600	82.000	83.000	78.034	138,658
2022-07-27	83.500	84.000	82.300	82.500	77.564	122,535
2022-07-26	78.700	83.000	78.400	83.000	78.034	400,141
2022-07-25	78.500	78.500	77.500	78.500	73.803	98,223
2022-07-22	76.700	80.600	76.100	78.400	73.709	654,457
2022-07-21	76.500	76.800	76.100	76.500	71.923	105,441
2022-07-20	77.000	77.000	76.100	76.400	71.829	85,287
2022-07-19	77.300	77.300	76.500	76.900	72.299	39,142
2022-07-18	76.900	77.300	76.500	77.300	72.675	36,054
2022-07-15	75.300	78.000	75.300	78.000	73.333	75,010
2022-07-14	75.300	76.000	75.000	75.400	70.889	41,005
2022-07-13	75.400	75.400	74.900	75.300	70.795	50,021
2022-07-12	75.000	75.600	74.000	74.700	70.231	36,023
2022-07-11	75.800	76.200	75.800	75.800	71.265	14,128
2022-07-08	76.000	76.000	75.800	75.800	71.265	11,005
2022-07-07	75.500	76.000	75.400	75.800	71.265	10,004
2022-07-06	76.300	76.300	75.700	75.700	71.171	12,624
2022-07-05	78.000	78.000	75.800	76.200	71.641	11,007
2022-07-04	76.700	76.700	75.400	76.200	71.641	28,166
2022-07-01	77.200	77.600	76.400	76.400	71.829	51,005
2022-06-30	77.200	78.400	77.200	77.200	72.581	51,207
2022-06-29	79.000	79.000	78.000	78.000	73.333	2,237
2022-06-28	78.100	78.100	77.400	77.500	72.863	14,029
2022-06-27	78.300	79.200	77.300	77.900	73.239	98,627
2022-06-24	81.600	82.000	81.200	81.400	72.299	53,397
2022-06-23	80.000	81.600	80.000	81.200	72.122	38,236
2022-06-22	81.000	82.500	80.000	80.500	71.500	64,167
2022-06-21	80.400	80.700	79.900	80.700	71.677	15,000
2022-06-20	80.000	81.400	79.800	80.100	71.145	35,208
2022-06-17	79.100	80.000	79.100	80.000	71.056	26,000
2022-06-16	80.400	80.400	78.900	79.900	70.967	45,031
2022-06-15	79.600	80.100	79.100	80.100	71.145	18,647
2022-06-14	79.600	80.200	79.300	79.600	70.700	22,028
2022-06-13	80.000	81.400	79.300	80.100	71.145	52,006
2022-06-10	79.000	81.000	79.000	81.000	71.944	33,402
2022-06-09	81.000	81.100	78.200	80.200	71.233	111,785
2022-06-08	82.500	85.200	82.000	82.500	73.276	437,521
2022-06-07	77.500	77.500	77.500	77.500	68.835	4,778
2022-06-06	76.600	77.300	76.500	77.300	68.658	24,158
2022-06-02	77.100	77.300	77.100	77.200	68.569	14,006
2022-06-01	77.000	77.200	76.200	77.200	68.569	15,002
2022-05-31	76.500	76.500	76.100	76.300	67.769	11,105
2022-05-30	76.400	76.700	76.000	76.500	67.947	7,005
2022-05-27	76.100	76.300	76.100	76.100	67.592	6,003
2022-05-26	76.000	76.000	76.000	76.000	67.503	2,004
2022-05-25	76.000	76.000	76.000	76.000	67.503	1,013
2022-05-24	76.200	76.700	76.000	76.000	67.503	5,102
2022-05-23	76.000	76.000	76.000	76.000	67.503	212,114
2022-05-20	75.800	76.100	75.800	76.100	67.592	6,005
2022-05-19	75.800	75.900	75.800	75.800	67.325	12,006
2022-05-18	74.700	75.900	74.300	75.700	67.236	10,551
2022-05-17	75.000	75.900	74.600	75.000	66.615	27,002
2022-05-16	75.600	75.900	74.000	75.000	66.615	78,223

← NewerPage 18 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.