Yusin Holding Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	51.300	53.300	50.500	53.200	53.200	114,001
2026-07-20	50.900	51.000	49.900	50.400	50.400	26,000
2026-07-17	51.300	51.700	49.600	50.900	50.900	84,000
2026-07-16	51.400	51.400	50.200	51.000	51.000	36,005
2026-07-15	48.600	50.500	48.600	50.500	50.500	87,003
2026-07-14	50.000	50.000	48.700	49.000	49.000	50,002
2026-07-13	50.300	50.300	48.900	49.300	49.300	51,001
2026-07-10	49.600	49.600	49.600	49.600	49.600	0
2026-07-09	49.850	49.850	49.200	49.600	49.600	17,000
2026-07-08	48.400	49.450	48.400	49.100	49.100	26,000
2026-07-07	51.500	51.500	49.100	49.300	49.300	107,000
2026-07-06	51.000	52.200	50.100	50.200	50.200	54,003
2026-07-03	48.800	50.500	48.800	50.500	50.500	80,000
2026-07-02	47.000	49.000	47.000	49.000	49.000	44,252
2026-07-01	48.050	48.050	47.450	47.550	47.550	46,002
2026-06-30	48.000	48.000	47.400	47.900	47.900	23,139
2026-06-29	46.900	47.700	46.900	47.650	47.650	30,005
2026-06-26	46.800	47.000	46.500	46.800	46.800	51,000
2026-06-25	47.200	47.550	47.000	47.100	47.100	47,115
2026-06-24	47.750	47.950	47.350	47.400	47.400	73,215
2026-06-23	50.100	50.100	48.900	49.550	47.550	153,003
2026-06-22	50.000	50.900	49.500	50.900	48.846	86,441
2026-06-18	49.900	49.950	48.500	49.700	47.694	84,010
2026-06-17	48.000	50.100	48.000	49.350	49.350	97,000
2026-06-16	47.500	48.100	47.250	47.950	47.950	45,052
2026-06-15	46.750	47.550	46.650	47.500	47.500	59,132
2026-06-12	46.000	47.050	45.950	46.750	46.750	91,001
2026-06-11	45.500	46.100	44.500	45.900	45.900	94,539
2026-06-10	46.150	46.200	45.000	45.400	45.400	84,300
2026-06-09	44.550	46.200	44.550	46.150	46.150	81,040
2026-06-08	45.550	45.550	43.550	45.100	45.100	111,002
2026-06-05	45.650	45.700	44.050	45.700	45.700	102,040
2026-06-04	43.900	46.000	43.800	45.700	45.700	102,000
2026-06-03	43.700	44.450	43.250	44.400	44.400	78,100
2026-06-02	42.850	43.800	42.400	43.700	43.700	151,040
2026-06-01	43.600	43.600	42.400	42.650	42.650	233,003
2026-05-29	44.400	45.250	43.500	43.600	43.600	159,107
2026-05-28	43.400	46.550	43.150	44.850	44.850	244,500
2026-05-27	44.450	45.450	43.050	43.050	43.050	315,537
2026-05-26	44.750	45.450	44.400	44.650	44.650	93,004
2026-05-25	46.600	46.600	44.350	44.650	44.650	293,000
2026-05-22	47.300	47.300	47.000	47.000	47.000	77,145
2026-05-21	47.450	47.750	47.050	47.200	47.200	81,011
2026-05-20	47.100	47.950	47.050	47.300	47.300	76,001
2026-05-19	48.600	48.950	47.300	47.400	47.400	199,000
2026-05-18	49.600	49.600	48.350	48.600	48.600	146,022
2026-05-15	49.950	50.400	49.600	49.900	49.900	100,000
2026-05-14	50.800	51.000	49.750	49.850	49.850	151,038
2026-05-13	50.400	51.000	50.400	50.800	50.800	87,286
2026-05-12	50.500	50.800	50.400	50.400	50.400	57,000
2026-05-11	51.000	51.000	50.400	50.800	50.800	70,004
2026-05-08	52.400	53.200	50.400	51.000	51.000	185,003
2026-05-07	52.400	54.800	51.900	53.900	53.900	158,002
2026-05-06	55.600	55.600	51.700	52.400	52.400	358,001
2026-05-05	50.500	55.500	50.500	55.500	55.500	301,475
2026-05-04	50.000	51.000	50.000	50.500	50.500	83,103
2026-04-30	49.900	50.200	49.600	49.950	49.950	65,002
2026-04-29	49.200	50.500	49.200	49.900	49.900	75,002
2026-04-28	49.950	50.100	49.600	49.650	49.650	105,098
2026-04-27	50.800	50.800	49.550	49.950	49.950	149,001

← NewerPage 2 of 5 · 242 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.