Yusin Holding Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	71.600	72.200	70.900	71.800	71.800	102,051
2025-10-20	69.200	71.500	69.200	70.900	70.900	179,123
2025-10-17	68.100	70.200	68.000	69.500	69.500	134,000
2025-10-16	69.200	69.900	69.000	69.500	69.500	122,011
2025-10-15	69.600	69.800	68.100	69.100	69.100	557,069
2025-10-14	70.400	71.500	69.500	69.700	69.700	293,000
2025-10-13	70.200	71.300	69.500	69.900	69.900	414,172
2025-10-09	72.500	73.800	72.300	73.300	73.300	329,119
2025-10-08	72.000	74.100	72.000	72.400	72.400	525,333
2025-10-07	67.200	72.400	67.200	72.300	72.300	599,219
2025-10-03	68.000	68.700	66.700	67.500	67.500	408,140
2025-10-02	67.500	69.200	67.500	68.300	68.300	657,022
2025-10-01	64.200	70.000	64.200	67.500	67.500	2,952,369
2025-09-30	70.300	70.300	70.300	70.300	70.300	443,003
2025-09-29	78.100	78.100	78.100	78.100	78.100	0
2025-09-26	79.500	79.500	77.400	78.100	78.100	561,323
2025-09-25	80.300	80.400	79.000	79.500	79.500	652,048
2025-09-24	82.600	84.600	80.400	80.900	80.900	907,948
2025-09-23	82.100	82.100	80.300	81.500	81.500	249,001
2025-09-22	82.500	82.700	82.100	82.300	82.300	59,005
2025-09-19	82.500	83.100	82.400	82.400	82.400	151,000
2025-09-18	82.500	83.300	82.400	82.600	82.600	125,169
2025-09-17	82.800	83.000	81.900	82.200	82.200	134,000
2025-09-16	82.200	83.200	82.000	83.000	83.000	277,010
2025-09-15	80.700	82.000	80.700	81.700	81.700	258,318
2025-09-12	80.200	81.400	80.200	80.700	80.700	161,029
2025-09-11	82.600	83.000	80.100	80.100	80.100	542,001
2025-09-10	83.000	83.600	82.000	82.900	82.900	271,030
2025-09-09	85.800	85.800	82.600	83.100	83.100	705,612
2025-09-08	84.500	85.500	84.100	85.400	85.400	361,350
2025-09-05	84.500	84.600	83.000	84.300	84.300	284,000
2025-09-04	84.800	85.400	84.100	84.400	84.400	267,000
2025-09-03	83.600	85.500	83.600	84.300	84.300	413,000
2025-09-02	83.300	84.400	82.800	83.600	83.600	248,106
2025-09-01	84.000	84.600	82.500	83.300	83.300	322,000
2025-08-29	84.700	84.700	83.400	84.000	84.000	290,355
2025-08-28	84.300	85.000	83.800	84.200	84.200	326,075
2025-08-27	84.400	84.900	83.700	84.200	84.200	299,000
2025-08-26	84.300	85.600	83.600	83.800	83.800	552,001
2025-08-25	82.300	86.000	82.200	84.000	84.000	910,050
2025-08-22	82.800	84.000	80.300	81.500	81.500	1,763,200
2025-08-21	76.000	80.300	76.000	79.300	79.300	915,252
2025-08-20	76.500	76.600	75.100	75.500	75.500	795,131
2025-08-19	78.500	78.500	76.600	76.600	76.600	798,645
2025-08-18	80.600	80.600	78.300	78.500	78.500	717,562
2025-08-15	80.000	81.900	79.700	79.800	79.800	734,252
2025-08-14	79.200	79.900	78.200	79.800	79.800	331,702
2025-08-13	77.800	79.900	77.600	78.800	78.800	366,527
2025-08-12	74.600	79.100	74.600	77.800	77.800	632,404
2025-08-11	79.800	79.800	73.400	75.000	75.000	1,305,428
2025-08-08	86.600	86.600	79.400	79.900	79.900	1,719,721
2025-08-07	88.000	88.300	86.500	86.800	86.800	272,000
2025-08-06	88.000	88.500	87.600	88.000	88.000	222,001
2025-08-05	86.800	88.100	86.800	87.700	87.700	288,000
2025-08-04	87.500	87.500	85.500	87.100	87.100	387,033
2025-08-01	86.500	88.400	85.600	87.500	87.500	205,044
2025-07-31	90.600	90.600	87.000	87.400	87.400	578,000
2025-07-30	89.700	90.700	89.500	90.000	90.000	223,052
2025-07-29	92.100	92.100	89.700	89.700	89.700	370,020
2025-07-28	92.800	92.900	91.500	92.100	92.100	74,153

← NewerPage 5 of 21 · 1,218 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.