Yusin Holding Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-14	75.300	75.500	75.000	75.300	66.881	36,095
2022-02-11	75.500	75.600	75.400	75.400	66.970	48,141
2022-02-10	75.500	75.500	75.200	75.200	66.792	26,014
2022-02-09	75.200	75.500	75.100	75.500	67.059	38,072
2022-02-08	75.500	75.500	74.900	75.200	66.792	10,116
2022-02-07	74.200	74.900	74.200	74.900	66.526	13,183
2022-01-26	73.800	74.800	73.500	74.200	65.904	16,010
2022-01-25	74.300	74.300	74.000	74.100	65.815	30,340
2022-01-24	74.800	74.800	74.000	74.400	66.082	60,024
2022-01-21	74.900	74.900	74.800	74.800	66.437	51,460
2022-01-20	75.000	75.000	74.900	74.900	66.526	3,001
2022-01-19	75.000	75.200	75.000	75.000	66.615	13,004
2022-01-18	75.200	75.200	75.000	75.000	66.615	4,038
2022-01-17	75.200	76.000	74.900	75.800	67.325	110,659
2022-01-14	74.900	75.000	74.900	74.900	66.526	17,061
2022-01-13	75.700	75.700	75.000	75.000	66.615	8,020
2022-01-12	75.000	75.100	74.400	75.000	66.615	74,326
2022-01-11	74.800	75.700	73.000	75.000	66.615	64,319
2022-01-10	74.500	76.200	74.500	75.600	67.148	60,806
2022-01-07	74.600	74.600	74.200	74.300	65.993	20,123
2022-01-06	74.700	74.700	74.100	74.500	66.171	34,133
2022-01-05	75.600	75.600	74.700	74.800	66.437	30,302
2022-01-04	75.200	75.400	75.200	75.200	66.792	15,718
2022-01-03	75.200	75.200	75.000	75.200	66.792	50,304
2021-12-30	75.300	75.300	74.600	75.200	66.792	21,006
2021-12-29	75.100	75.500	74.800	75.500	67.059	28,374
2021-12-28	75.100	75.800	75.100	75.100	66.704	41,290
2021-12-27	75.300	75.600	75.000	75.000	66.615	31,738
2021-12-24	75.000	75.500	75.000	75.100	66.704	36,593
2021-12-23	75.000	75.500	75.000	75.300	66.881	19,118
2021-12-22	75.000	75.000	74.700	75.000	66.615	26,629
2021-12-21	74.500	74.800	74.300	74.600	66.259	55,060
2021-12-20	74.700	75.000	74.500	74.800	66.437	126,866
2021-12-17	75.300	75.800	75.200	75.300	66.881	46,122
2021-12-16	75.700	75.700	75.300	75.300	66.881	42,535
2021-12-15	76.000	76.000	75.600	75.900	67.414	63,051
2021-12-14	75.800	76.800	75.800	76.000	67.503	151,171
2021-12-13	75.500	77.200	75.000	75.900	67.414	114,761
2021-12-10	75.100	75.100	74.000	75.000	66.615	50,949
2021-12-09	76.700	76.700	72.000	75.100	66.704	405,076
2021-12-08	74.900	75.400	73.900	75.000	66.615	86,978
2021-12-07	74.700	75.900	74.100	75.900	67.414	181,926
2021-12-06	70.100	74.200	70.100	73.900	65.638	225,063
2021-12-03	69.300	72.100	69.300	71.900	63.861	224,557
2021-12-02	69.100	69.900	69.100	69.300	61.552	66,212
2021-12-01	68.000	69.100	67.800	69.000	61.286	122,163
2021-11-30	67.800	67.800	67.600	67.800	60.220	24,124
2021-11-29	67.000	67.700	67.000	67.700	60.131	17,913
2021-11-26	67.200	67.500	66.800	67.500	59.953	69,456
2021-11-25	67.100	67.600	67.100	67.600	60.042	38,713
2021-11-24	66.700	67.600	66.700	67.400	59.864	61,600
2021-11-23	66.600	66.800	66.600	66.600	59.154	15,356
2021-11-22	65.300	67.500	65.300	66.400	58.976	210,410
2021-11-19	65.200	65.200	65.200	65.200	57.910	11,686
2021-11-18	65.200	65.200	65.000	65.200	57.910	7,730
2021-11-17	65.000	65.200	64.800	65.200	57.910	14,160
2021-11-16	65.000	65.100	64.800	65.000	57.733	43,034
2021-11-15	64.700	64.800	64.600	64.800	57.555	41,723
2021-11-12	64.400	64.800	64.300	64.600	57.378	53,613
2021-11-11	64.100	64.400	64.100	64.400	57.200	28,063

← NewerPage 20 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.