Yusin Holding Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-13 | 75.900 | 76.000 | 75.400 | 75.400 | 66.970 | 40,003 |
| 2022-05-12 | 76.700 | 77.000 | 75.200 | 75.500 | 67.059 | 100,310 |
| 2022-05-11 | 77.600 | 77.700 | 76.900 | 77.100 | 68.480 | 20,316 |
| 2022-05-10 | 77.100 | 79.500 | 76.500 | 77.600 | 68.924 | 77,406 |
| 2022-05-09 | 77.500 | 77.900 | 77.000 | 77.900 | 69.191 | 50,002 |
| 2022-05-06 | 77.700 | 78.100 | 77.600 | 77.600 | 68.924 | 34,003 |
| 2022-05-05 | 79.300 | 80.300 | 78.200 | 78.200 | 69.457 | 25,001 |
| 2022-05-04 | 79.000 | 79.000 | 79.000 | 79.000 | 70.168 | 1,004 |
| 2022-05-03 | 78.900 | 79.700 | 78.900 | 79.100 | 70.256 | 42,007 |
| 2022-04-29 | 78.900 | 78.900 | 78.900 | 78.900 | 70.079 | 2,051 |
| 2022-04-28 | 78.600 | 78.600 | 78.500 | 78.600 | 69.812 | 4,008 |
| 2022-04-27 | 78.200 | 78.800 | 77.800 | 78.000 | 69.279 | 27,154 |
| 2022-04-26 | 78.800 | 78.800 | 78.200 | 78.200 | 69.457 | 6,006 |
| 2022-04-25 | 77.300 | 79.000 | 77.300 | 78.200 | 69.457 | 10,130 |
| 2022-04-22 | 78.900 | 82.900 | 77.500 | 78.200 | 69.457 | 59,481 |
| 2022-04-21 | 78.100 | 78.100 | 78.000 | 78.000 | 69.279 | 4,334 |
| 2022-04-20 | 78.200 | 78.500 | 78.100 | 78.100 | 69.368 | 32,707 |
| 2022-04-19 | 77.600 | 78.000 | 77.600 | 78.000 | 69.279 | 5,058 |
| 2022-04-18 | 79.000 | 79.000 | 76.400 | 77.700 | 69.013 | 24,559 |
| 2022-04-15 | 80.000 | 80.000 | 78.000 | 78.200 | 69.457 | 30,134 |
| 2022-04-14 | 80.000 | 80.100 | 80.000 | 80.100 | 71.145 | 8,360 |
| 2022-04-13 | 80.900 | 80.900 | 80.000 | 80.000 | 71.056 | 51,752 |
| 2022-04-12 | 81.700 | 81.700 | 79.700 | 80.800 | 71.766 | 124,888 |
| 2022-04-11 | 77.600 | 81.800 | 77.600 | 79.800 | 70.878 | 191,713 |
| 2022-04-08 | 76.200 | 77.400 | 76.200 | 77.400 | 68.746 | 63,189 |
| 2022-04-07 | 75.200 | 76.600 | 75.200 | 76.200 | 67.681 | 69,400 |
| 2022-04-06 | 75.100 | 76.500 | 75.100 | 75.600 | 67.148 | 79,184 |
| 2022-04-01 | 74.900 | 75.100 | 74.800 | 75.000 | 66.615 | 105,060 |
| 2022-03-31 | 74.900 | 75.300 | 74.800 | 75.200 | 66.792 | 23,063 |
| 2022-03-30 | 75.000 | 75.400 | 74.900 | 75.100 | 66.704 | 96,317 |
| 2022-03-29 | 75.500 | 75.500 | 74.900 | 74.900 | 66.526 | 13,023 |
| 2022-03-28 | 75.400 | 75.500 | 74.900 | 74.900 | 66.526 | 11,052 |
| 2022-03-25 | 75.500 | 75.600 | 75.400 | 75.400 | 66.970 | 16,018 |
| 2022-03-24 | 76.500 | 76.500 | 75.600 | 75.700 | 67.236 | 24,117 |
| 2022-03-23 | 75.800 | 76.500 | 75.100 | 76.400 | 67.858 | 202,028 |
| 2022-03-22 | 75.300 | 75.500 | 75.300 | 75.500 | 67.059 | 2,528 |
| 2022-03-21 | 74.400 | 75.900 | 74.400 | 75.900 | 67.414 | 4,149 |
| 2022-03-18 | 76.000 | 76.000 | 75.500 | 75.500 | 67.059 | 11,134 |
| 2022-03-17 | 76.100 | 76.500 | 75.500 | 75.700 | 67.236 | 12,243 |
| 2022-03-16 | 76.000 | 76.000 | 74.500 | 75.800 | 67.325 | 20,399 |
| 2022-03-15 | 74.900 | 75.100 | 74.600 | 74.600 | 66.259 | 21,164 |
| 2022-03-14 | 76.000 | 76.000 | 75.100 | 75.100 | 66.704 | 6,278 |
| 2022-03-11 | 76.000 | 76.000 | 75.500 | 75.500 | 67.059 | 3,021 |
| 2022-03-10 | 76.200 | 76.200 | 74.500 | 76.100 | 67.592 | 4,015 |
| 2022-03-09 | 75.200 | 75.300 | 74.800 | 75.200 | 66.792 | 12,801 |
| 2022-03-08 | 74.800 | 75.400 | 74.000 | 74.000 | 65.727 | 18,349 |
| 2022-03-07 | 75.800 | 75.800 | 74.900 | 74.900 | 66.526 | 38,265 |
| 2022-03-04 | 75.100 | 75.800 | 75.100 | 75.800 | 67.325 | 3,261 |
| 2022-03-03 | 75.500 | 75.600 | 75.400 | 75.600 | 67.148 | 18,025 |
| 2022-03-02 | 76.500 | 76.500 | 75.700 | 75.800 | 67.325 | 15,018 |
| 2022-03-01 | 75.500 | 76.000 | 75.500 | 75.600 | 67.148 | 24,286 |
| 2022-02-25 | 75.000 | 75.000 | 74.800 | 75.000 | 66.615 | 49,019 |
| 2022-02-24 | 75.000 | 75.000 | 74.800 | 74.800 | 66.437 | 21,374 |
| 2022-02-23 | 75.100 | 75.200 | 74.900 | 75.100 | 66.704 | 25,026 |
| 2022-02-22 | 75.000 | 75.000 | 74.900 | 74.900 | 66.526 | 26,468 |
| 2022-02-21 | 75.400 | 75.400 | 75.000 | 75.100 | 66.704 | 8,028 |
| 2022-02-18 | 75.700 | 75.900 | 75.500 | 75.500 | 67.059 | 10,019 |
| 2022-02-17 | 76.000 | 76.300 | 75.900 | 75.900 | 67.414 | 28,543 |
| 2022-02-16 | 76.000 | 76.000 | 75.700 | 76.000 | 67.503 | 34,132 |
| 2022-02-15 | 75.300 | 75.500 | 75.300 | 75.300 | 66.881 | 13,269 |
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.