Yusin Holding Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-30 | 110.00 | 110.50 | 108.50 | 108.50 | 108.50 | 45,891 |
| 2025-04-29 | 107.50 | 110.00 | 107.00 | 108.50 | 108.50 | 107,898 |
| 2025-04-28 | 106.00 | 107.00 | 105.50 | 106.50 | 106.50 | 73,013 |
| 2025-04-25 | 106.50 | 106.50 | 104.50 | 104.50 | 104.50 | 102,347 |
| 2025-04-24 | 103.50 | 107.50 | 103.50 | 103.50 | 103.50 | 262,162 |
| 2025-04-23 | 101.00 | 102.50 | 101.00 | 101.50 | 101.50 | 83,823 |
| 2025-04-22 | 98.800 | 101.50 | 98.500 | 98.900 | 98.900 | 102,816 |
| 2025-04-21 | 102.00 | 102.50 | 99.500 | 100.50 | 100.50 | 102,660 |
| 2025-04-18 | 103.00 | 104.50 | 102.50 | 103.00 | 103.00 | 66,469 |
| 2025-04-17 | 102.50 | 105.00 | 101.50 | 103.00 | 103.00 | 118,458 |
| 2025-04-16 | 104.50 | 108.50 | 102.50 | 102.50 | 102.50 | 326,360 |
| 2025-04-15 | 97.500 | 104.50 | 97.000 | 104.50 | 104.50 | 393,766 |
| 2025-04-14 | 94.000 | 97.600 | 93.600 | 95.000 | 95.000 | 215,566 |
| 2025-04-11 | 90.900 | 94.800 | 87.000 | 91.900 | 91.900 | 775,847 |
| 2025-04-10 | 94.000 | 94.000 | 93.100 | 94.000 | 94.000 | 112,547 |
| 2025-04-09 | 93.500 | 95.000 | 85.500 | 85.500 | 85.500 | 452,014 |
| 2025-04-08 | 93.600 | 96.000 | 93.600 | 94.900 | 94.900 | 549,188 |
| 2025-04-07 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 36,316 |
| 2025-04-02 | 113.50 | 116.50 | 113.50 | 115.50 | 115.50 | 109,122 |
| 2025-04-01 | 112.00 | 115.00 | 112.00 | 114.00 | 114.00 | 165,541 |
| 2025-03-31 | 113.00 | 113.00 | 110.00 | 111.50 | 111.50 | 227,830 |
| 2025-03-28 | 116.50 | 116.50 | 114.00 | 115.00 | 115.00 | 219,639 |
| 2025-03-27 | 117.50 | 117.50 | 116.50 | 117.50 | 117.50 | 84,486 |
| 2025-03-26 | 118.00 | 118.00 | 117.00 | 118.00 | 118.00 | 42,417 |
| 2025-03-25 | 118.50 | 118.50 | 116.50 | 117.00 | 117.00 | 177,571 |
| 2025-03-24 | 120.50 | 120.50 | 118.50 | 118.50 | 118.50 | 71,875 |
| 2025-03-21 | 121.00 | 121.50 | 120.00 | 120.00 | 120.00 | 102,679 |
| 2025-03-20 | 121.00 | 122.00 | 120.00 | 121.00 | 121.00 | 219,431 |
| 2025-03-19 | 117.00 | 123.00 | 116.50 | 120.00 | 120.00 | 590,929 |
| 2025-03-18 | 118.00 | 119.00 | 117.50 | 117.50 | 117.50 | 200,625 |
| 2025-03-17 | 118.50 | 119.50 | 118.00 | 118.00 | 118.00 | 95,702 |
| 2025-03-14 | 119.00 | 119.00 | 117.50 | 118.00 | 118.00 | 114,037 |
| 2025-03-13 | 120.00 | 121.00 | 119.00 | 119.50 | 119.50 | 91,623 |
| 2025-03-12 | 119.50 | 120.50 | 119.00 | 120.00 | 120.00 | 87,315 |
| 2025-03-11 | 116.50 | 118.50 | 116.00 | 117.50 | 117.50 | 204,773 |
| 2025-03-10 | 122.00 | 122.00 | 117.50 | 118.50 | 118.50 | 495,997 |
| 2025-03-07 | 123.50 | 124.00 | 123.00 | 123.00 | 123.00 | 108,701 |
| 2025-03-06 | 126.00 | 126.00 | 123.50 | 123.50 | 123.50 | 170,365 |
| 2025-03-05 | 124.50 | 126.00 | 124.50 | 126.00 | 126.00 | 65,848 |
| 2025-03-04 | 124.00 | 126.50 | 122.50 | 125.00 | 125.00 | 146,844 |
| 2025-03-03 | 132.00 | 132.00 | 124.50 | 125.50 | 125.50 | 533,884 |
| 2025-02-27 | 132.50 | 133.50 | 131.50 | 132.50 | 132.50 | 192,229 |
| 2025-02-26 | 132.00 | 132.50 | 131.00 | 132.00 | 132.00 | 131,112 |
| 2025-02-25 | 132.00 | 132.50 | 130.50 | 132.00 | 132.00 | 91,906 |
| 2025-02-24 | 132.50 | 133.00 | 131.00 | 132.50 | 132.50 | 121,318 |
| 2025-02-21 | 132.00 | 133.50 | 131.50 | 132.00 | 132.00 | 97,199 |
| 2025-02-20 | 131.00 | 132.00 | 130.50 | 132.00 | 132.00 | 136,930 |
| 2025-02-19 | 130.00 | 131.50 | 129.50 | 130.50 | 130.50 | 150,659 |
| 2025-02-18 | 131.50 | 131.50 | 128.50 | 129.00 | 129.00 | 181,649 |
| 2025-02-17 | 134.00 | 134.00 | 131.50 | 131.50 | 131.50 | 140,231 |
| 2025-02-14 | 135.00 | 135.00 | 132.00 | 133.00 | 133.00 | 327,900 |
| 2025-02-13 | 135.00 | 139.00 | 135.00 | 139.00 | 139.00 | 285,700 |
| 2025-02-12 | 136.50 | 136.50 | 133.00 | 134.50 | 134.50 | 128,383 |
| 2025-02-11 | 130.50 | 139.50 | 130.50 | 135.00 | 135.00 | 541,938 |
| 2025-02-10 | 129.50 | 131.50 | 129.00 | 130.00 | 130.00 | 222,464 |
| 2025-02-07 | 126.50 | 129.00 | 126.00 | 129.00 | 129.00 | 218,361 |
| 2025-02-06 | 125.00 | 125.00 | 123.00 | 125.00 | 125.00 | 62,901 |
| 2025-02-05 | 125.00 | 125.00 | 124.00 | 124.50 | 124.50 | 38,246 |
| 2025-02-04 | 124.00 | 124.50 | 123.00 | 123.50 | 123.50 | 53,153 |
| 2025-02-03 | 123.50 | 126.00 | 123.00 | 123.00 | 123.00 | 174,413 |
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.