Yusin Holding Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 142.50 | 142.50 | 131.50 | 132.00 | 132.00 | 367,132 |
| 2024-10-28 | 145.00 | 145.00 | 140.50 | 142.50 | 142.50 | 189,954 |
| 2024-10-25 | 139.00 | 145.00 | 139.00 | 143.00 | 143.00 | 673,266 |
| 2024-10-24 | 133.50 | 138.50 | 133.50 | 137.50 | 137.50 | 431,415 |
| 2024-10-23 | 131.00 | 134.50 | 130.50 | 134.00 | 134.00 | 287,898 |
| 2024-10-22 | 129.00 | 129.50 | 128.00 | 129.50 | 129.50 | 156,036 |
| 2024-10-21 | 128.00 | 129.50 | 127.00 | 129.50 | 129.50 | 183,223 |
| 2024-10-18 | 130.00 | 130.00 | 127.00 | 127.50 | 127.50 | 165,428 |
| 2024-10-17 | 130.50 | 132.00 | 128.50 | 128.50 | 128.50 | 164,620 |
| 2024-10-16 | 133.50 | 134.00 | 130.00 | 131.00 | 131.00 | 183,174 |
| 2024-10-15 | 133.00 | 136.50 | 132.00 | 134.00 | 134.00 | 195,578 |
| 2024-10-14 | 132.00 | 132.00 | 128.00 | 131.50 | 131.50 | 328,977 |
| 2024-10-11 | 138.00 | 138.50 | 130.00 | 131.50 | 131.50 | 351,921 |
| 2024-10-09 | 136.00 | 141.00 | 135.50 | 136.00 | 136.00 | 605,692 |
| 2024-10-08 | 133.00 | 134.00 | 130.00 | 132.00 | 132.00 | 167,848 |
| 2024-10-07 | 133.50 | 134.00 | 130.00 | 133.00 | 133.00 | 240,028 |
| 2024-10-04 | 134.00 | 134.00 | 128.50 | 131.50 | 131.50 | 330,653 |
| 2024-10-01 | 127.00 | 134.00 | 126.00 | 132.00 | 132.00 | 671,340 |
| 2024-09-30 | 125.50 | 128.00 | 125.00 | 128.00 | 128.00 | 162,200 |
| 2024-09-27 | 126.00 | 126.50 | 124.50 | 125.50 | 125.50 | 134,553 |
| 2024-09-26 | 126.50 | 127.00 | 124.00 | 125.00 | 125.00 | 104,510 |
| 2024-09-25 | 126.50 | 128.50 | 124.00 | 126.00 | 126.00 | 246,710 |
| 2024-09-24 | 129.00 | 130.00 | 124.00 | 125.00 | 125.00 | 256,711 |
| 2024-09-23 | 129.00 | 132.50 | 126.00 | 129.00 | 129.00 | 460,781 |
| 2024-09-20 | 125.50 | 128.00 | 122.50 | 128.00 | 128.00 | 463,314 |
| 2024-09-19 | 123.50 | 125.50 | 121.50 | 123.50 | 123.50 | 161,359 |
| 2024-09-18 | 125.00 | 125.50 | 122.00 | 122.00 | 122.00 | 189,918 |
| 2024-09-16 | 128.00 | 128.50 | 124.50 | 124.50 | 124.50 | 344,766 |
| 2024-09-13 | 127.00 | 131.00 | 124.00 | 128.50 | 128.50 | 823,140 |
| 2024-09-12 | 126.00 | 127.00 | 122.50 | 125.50 | 125.50 | 634,112 |
| 2024-09-11 | 121.50 | 127.00 | 120.00 | 125.50 | 125.50 | 888,816 |
| 2024-09-10 | 120.50 | 127.00 | 117.50 | 117.50 | 117.50 | 1,336,845 |
| 2024-09-09 | 116.50 | 116.50 | 114.00 | 115.50 | 115.50 | 239,909 |
| 2024-09-06 | 112.00 | 113.00 | 111.00 | 112.50 | 112.50 | 36,189 |
| 2024-09-05 | 113.50 | 113.50 | 112.50 | 112.50 | 112.50 | 57,284 |
| 2024-09-04 | 114.50 | 115.00 | 111.50 | 112.00 | 112.00 | 125,650 |
| 2024-09-03 | 114.50 | 115.50 | 113.50 | 115.50 | 115.50 | 218,202 |
| 2024-09-02 | 113.00 | 113.50 | 111.50 | 113.00 | 113.00 | 115,994 |
| 2024-08-30 | 111.00 | 114.00 | 111.00 | 113.00 | 113.00 | 89,011 |
| 2024-08-29 | 108.50 | 112.00 | 108.50 | 111.00 | 111.00 | 87,174 |
| 2024-08-28 | 108.50 | 110.00 | 108.00 | 108.50 | 108.50 | 22,182 |
| 2024-08-27 | 110.00 | 110.00 | 108.50 | 109.00 | 109.00 | 18,086 |
| 2024-08-26 | 111.50 | 111.50 | 111.00 | 111.00 | 111.00 | 8,332 |
| 2024-08-23 | 110.00 | 111.50 | 109.50 | 111.50 | 111.50 | 24,294 |
| 2024-08-22 | 110.00 | 111.00 | 109.00 | 109.50 | 109.50 | 34,140 |
| 2024-08-21 | 110.50 | 111.00 | 109.50 | 109.50 | 109.50 | 36,271 |
| 2024-08-20 | 110.00 | 113.50 | 109.00 | 110.50 | 110.50 | 109,576 |
| 2024-08-19 | 110.00 | 110.50 | 106.00 | 109.00 | 109.00 | 241,087 |
| 2024-08-16 | 107.50 | 110.50 | 107.50 | 110.50 | 110.50 | 74,956 |
| 2024-08-15 | 106.50 | 107.50 | 106.00 | 106.50 | 106.50 | 22,222 |
| 2024-08-14 | 107.00 | 108.00 | 106.50 | 106.50 | 106.50 | 41,109 |
| 2024-08-13 | 106.50 | 106.50 | 106.50 | 106.50 | 106.50 | 13,063 |
| 2024-08-12 | 107.50 | 107.50 | 107.00 | 107.50 | 107.50 | 11,672 |
| 2024-08-09 | 107.00 | 108.00 | 106.50 | 107.00 | 107.00 | 54,231 |
| 2024-08-08 | 104.00 | 107.50 | 104.00 | 107.50 | 107.50 | 83,802 |
| 2024-08-07 | 100.50 | 102.50 | 100.50 | 102.50 | 102.50 | 48,057 |
| 2024-08-06 | 99.200 | 101.50 | 95.000 | 99.000 | 99.000 | 120,351 |
| 2024-08-05 | 102.50 | 102.50 | 98.000 | 99.000 | 99.000 | 169,773 |
| 2024-08-02 | 104.00 | 105.50 | 103.00 | 103.50 | 103.50 | 58,051 |
| 2024-08-01 | 105.00 | 106.50 | 104.50 | 105.50 | 105.50 | 63,260 |
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.