Yusin Holding Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	77.600	79.500	77.600	78.400	78.400	158,010
2026-01-16	78.000	78.300	77.300	77.600	77.600	207,000
2026-01-15	77.500	78.600	77.500	78.000	78.000	207,075
2026-01-14	77.500	78.400	77.100	77.400	77.400	166,600
2026-01-13	79.700	79.700	77.700	78.100	78.100	101,000
2026-01-12	79.000	80.100	78.800	79.300	79.300	156,003
2026-01-09	78.000	79.300	78.000	78.800	78.800	91,044
2026-01-08	77.600	79.000	77.500	77.500	77.500	87,001
2026-01-07	77.700	78.100	77.400	77.600	77.600	69,002
2026-01-06	78.600	78.600	77.400	78.100	78.100	96,150
2026-01-05	78.800	80.500	78.600	79.000	79.000	198,215
2026-01-02	78.200	79.200	78.200	78.800	78.800	91,001
2025-12-31	77.900	78.800	77.800	78.200	78.200	102,000
2025-12-30	77.400	77.700	75.800	77.500	77.500	129,000
2025-12-29	79.300	79.300	76.900	77.400	77.400	160,075
2025-12-26	79.100	79.100	77.000	78.700	78.700	391,002
2025-12-24	78.800	79.400	78.800	79.400	79.400	141,000
2025-12-23	79.400	80.000	78.500	78.500	78.500	99,000
2025-12-22	78.800	79.000	78.400	78.900	78.900	88,189
2025-12-19	78.000	79.600	78.000	78.500	78.500	134,000
2025-12-18	77.100	78.000	77.100	77.600	77.600	55,600
2025-12-17	77.700	78.400	77.700	77.700	77.700	68,001
2025-12-16	78.900	78.900	77.000	77.600	77.600	217,034
2025-12-15	77.700	78.500	77.700	77.800	77.800	64,001
2025-12-12	79.100	79.500	77.500	77.700	77.700	128,894
2025-12-11	78.600	79.800	77.900	79.000	79.000	194,000
2025-12-10	79.900	80.000	78.200	78.500	78.500	198,110
2025-12-09	80.000	80.800	78.800	79.500	79.500	205,000
2025-12-08	78.400	80.500	77.600	80.000	80.000	255,042
2025-12-05	79.300	79.300	78.300	78.600	78.600	143,000
2025-12-04	77.500	79.400	77.500	79.300	79.300	219,006
2025-12-03	75.500	77.700	75.500	77.300	77.300	204,078
2025-12-02	76.500	77.400	75.300	75.300	75.300	316,002
2025-12-01	73.300	75.700	73.300	75.600	75.600	224,016
2025-11-28	73.400	73.400	72.500	72.500	72.500	40,002
2025-11-27	73.800	73.800	72.400	72.600	72.600	78,121
2025-11-26	72.500	73.800	72.500	73.200	73.200	162,000
2025-11-25	72.800	73.400	71.600	71.700	71.700	352,000
2025-11-24	68.800	72.500	68.800	71.900	71.900	483,001
2025-11-21	67.500	69.300	67.500	68.200	68.200	211,152
2025-11-20	68.600	69.300	68.000	68.500	68.500	151,000
2025-11-19	68.300	68.900	67.900	68.000	68.000	192,001
2025-11-18	69.000	69.400	68.200	68.500	68.500	288,000
2025-11-17	68.500	69.500	68.500	69.200	69.200	220,003
2025-11-14	67.500	68.600	67.400	68.400	68.400	467,064
2025-11-13	68.700	69.100	67.600	68.400	68.400	184,000
2025-11-12	67.600	68.900	67.600	68.300	68.300	125,001
2025-11-11	65.400	69.700	65.400	67.600	67.600	458,201
2025-11-10	66.500	67.000	65.600	65.800	65.800	267,079
2025-11-07	65.000	67.100	65.000	65.600	65.600	257,115
2025-11-06	65.200	66.200	65.000	65.500	65.500	189,035
2025-11-05	65.900	66.500	64.200	65.200	65.200	399,000
2025-11-04	68.100	69.600	66.200	66.300	66.300	670,086
2025-11-03	69.400	69.400	68.300	68.400	68.400	200,071
2025-10-31	69.500	70.000	69.200	69.200	69.200	72,002
2025-10-30	69.000	70.100	68.800	69.500	69.500	101,045
2025-10-29	70.100	70.600	69.100	69.300	69.300	209,001
2025-10-28	70.100	70.800	70.000	70.000	70.000	114,045
2025-10-27	71.500	71.500	69.500	70.700	70.700	266,095
2025-10-23	70.800	72.100	70.800	71.800	71.800	84,010

← NewerPage 4 of 5 · 243 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.