Yusin Holding Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-03 | 123.50 | 126.00 | 123.00 | 123.00 | 123.00 | 174,413 |
| 2025-01-22 | 124.50 | 125.50 | 124.00 | 125.00 | 125.00 | 150,146 |
| 2025-01-21 | 126.00 | 126.50 | 123.50 | 123.50 | 123.50 | 149,082 |
| 2025-01-20 | 124.50 | 126.00 | 124.00 | 124.00 | 124.00 | 152,995 |
| 2025-01-17 | 127.00 | 127.50 | 124.00 | 124.00 | 124.00 | 151,521 |
| 2025-01-16 | 125.50 | 129.00 | 125.50 | 127.50 | 127.50 | 211,444 |
| 2025-01-15 | 125.50 | 126.50 | 124.50 | 124.50 | 124.50 | 80,515 |
| 2025-01-14 | 123.00 | 125.50 | 122.50 | 125.00 | 125.00 | 60,245 |
| 2025-01-13 | 126.00 | 126.00 | 121.00 | 122.00 | 122.00 | 172,951 |
| 2025-01-10 | 126.00 | 126.50 | 124.50 | 125.50 | 125.50 | 69,377 |
| 2025-01-09 | 129.50 | 130.00 | 126.00 | 126.00 | 126.00 | 177,286 |
| 2025-01-08 | 124.50 | 128.50 | 124.00 | 128.50 | 128.50 | 130,217 |
| 2025-01-07 | 123.50 | 125.50 | 123.00 | 124.50 | 124.50 | 84,044 |
| 2025-01-06 | 123.50 | 124.50 | 122.50 | 123.50 | 123.50 | 63,980 |
| 2025-01-03 | 124.00 | 125.00 | 122.50 | 122.50 | 122.50 | 92,958 |
| 2025-01-02 | 123.50 | 125.50 | 123.50 | 124.00 | 124.00 | 71,589 |
| 2024-12-31 | 123.00 | 125.00 | 123.00 | 123.00 | 123.00 | 57,049 |
| 2024-12-30 | 123.50 | 125.50 | 123.00 | 123.50 | 123.50 | 47,848 |
| 2024-12-27 | 125.50 | 126.00 | 123.00 | 124.00 | 124.00 | 36,547 |
| 2024-12-26 | 123.00 | 126.00 | 123.00 | 124.50 | 124.50 | 85,737 |
| 2024-12-25 | 123.00 | 124.00 | 122.50 | 123.00 | 123.00 | 82,076 |
| 2024-12-24 | 123.50 | 125.00 | 122.50 | 123.00 | 123.00 | 71,454 |
| 2024-12-23 | 124.50 | 126.00 | 123.50 | 123.50 | 123.50 | 42,248 |
| 2024-12-20 | 125.00 | 126.50 | 124.00 | 124.00 | 124.00 | 215,283 |
| 2024-12-19 | 123.00 | 125.00 | 123.00 | 125.00 | 125.00 | 40,896 |
| 2024-12-18 | 123.00 | 124.50 | 122.50 | 123.50 | 123.50 | 70,415 |
| 2024-12-17 | 123.50 | 124.50 | 122.50 | 123.50 | 123.50 | 97,267 |
| 2024-12-16 | 126.00 | 127.50 | 123.50 | 123.50 | 123.50 | 238,012 |
| 2024-12-13 | 128.00 | 129.50 | 127.00 | 127.00 | 127.00 | 144,105 |
| 2024-12-12 | 130.50 | 133.50 | 128.00 | 128.00 | 128.00 | 169,865 |
| 2024-12-11 | 133.50 | 133.50 | 128.00 | 129.50 | 129.50 | 439,260 |
| 2024-12-10 | 135.00 | 140.00 | 133.50 | 133.50 | 133.50 | 446,524 |
| 2024-12-09 | 137.50 | 137.50 | 130.00 | 132.00 | 132.00 | 262,822 |
| 2024-12-06 | 137.00 | 138.50 | 136.00 | 137.50 | 137.50 | 115,237 |
| 2024-12-05 | 134.50 | 136.00 | 134.50 | 135.00 | 135.00 | 50,023 |
| 2024-12-04 | 135.00 | 137.00 | 134.50 | 134.50 | 134.50 | 110,303 |
| 2024-12-03 | 137.00 | 138.00 | 135.00 | 135.00 | 135.00 | 56,683 |
| 2024-12-02 | 138.50 | 141.50 | 136.50 | 136.50 | 136.50 | 111,019 |
| 2024-11-29 | 136.00 | 138.50 | 133.50 | 137.50 | 137.50 | 155,621 |
| 2024-11-28 | 138.50 | 138.50 | 133.00 | 135.50 | 135.50 | 195,763 |
| 2024-11-27 | 144.50 | 145.00 | 138.00 | 138.00 | 138.00 | 407,856 |
| 2024-11-26 | 146.50 | 147.50 | 145.00 | 145.00 | 145.00 | 139,162 |
| 2024-11-25 | 145.50 | 146.50 | 142.50 | 146.50 | 146.50 | 273,840 |
| 2024-11-22 | 141.00 | 147.00 | 141.00 | 145.50 | 145.50 | 326,810 |
| 2024-11-21 | 142.00 | 142.00 | 139.50 | 140.00 | 140.00 | 57,513 |
| 2024-11-20 | 141.00 | 141.50 | 139.00 | 141.50 | 141.50 | 102,963 |
| 2024-11-19 | 141.50 | 141.50 | 139.00 | 140.50 | 140.50 | 69,492 |
| 2024-11-18 | 142.00 | 142.00 | 138.00 | 141.00 | 141.00 | 147,806 |
| 2024-11-15 | 139.00 | 142.00 | 138.50 | 141.00 | 141.00 | 177,035 |
| 2024-11-14 | 138.00 | 138.00 | 134.50 | 137.00 | 137.00 | 153,374 |
| 2024-11-13 | 140.00 | 140.00 | 136.50 | 138.00 | 138.00 | 236,071 |
| 2024-11-12 | 141.00 | 145.50 | 138.50 | 141.50 | 141.50 | 416,802 |
| 2024-11-11 | 140.00 | 142.00 | 137.50 | 141.00 | 141.00 | 258,230 |
| 2024-11-08 | 142.00 | 147.50 | 139.50 | 140.50 | 140.50 | 1,141,030 |
| 2024-11-07 | 130.00 | 134.50 | 130.00 | 134.50 | 134.50 | 83,197 |
| 2024-11-06 | 132.50 | 132.50 | 130.00 | 131.00 | 131.00 | 99,466 |
| 2024-11-05 | 132.50 | 132.50 | 131.00 | 132.50 | 132.50 | 59,914 |
| 2024-11-04 | 131.50 | 134.00 | 130.50 | 132.50 | 132.50 | 70,389 |
| 2024-11-01 | 127.50 | 132.00 | 126.00 | 131.50 | 131.50 | 114,114 |
| 2024-10-30 | 133.00 | 134.00 | 130.00 | 130.00 | 130.00 | 165,892 |
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.