Yong Shun Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	17.000	17.000	16.550	16.700	16.700	200,856
2026-10-15	17.150	17.150	16.750	16.750	16.750	124,221
2026-10-14	17.150	17.400	17.100	17.150	17.150	204,050
2026-10-13	17.200	17.200	16.650	16.950	16.950	189,185
2026-10-12	17.000	17.400	17.000	17.100	17.100	200,040
2026-10-08	17.050	18.100	16.850	17.200	17.200	1,244,574
2026-10-07	18.450	18.450	17.450	17.500	17.500	1,529,028
2026-10-06	16.800	18.450	16.800	18.450	18.450	1,776,368
2026-10-05	16.550	17.200	16.350	16.800	16.800	261,000
2026-10-02	16.200	16.450	16.150	16.400	16.400	85,131
2026-10-01	16.700	16.750	16.050	16.150	16.150	113,000
2026-09-30	16.500	16.600	16.200	16.350	16.350	18,001
2026-09-29	16.250	16.250	16.100	16.200	16.200	47,000
2026-09-24	16.300	16.350	16.300	16.350	16.350	21,000
2026-09-23	16.550	16.550	16.300	16.300	16.300	21,000
2026-09-22	16.500	16.550	16.250	16.300	16.300	31,192
2026-09-21	16.750	16.750	16.450	16.500	16.500	7,000
2026-09-18	16.500	16.550	16.450	16.450	16.450	26,111
2026-09-17	16.650	16.650	16.350	16.500	16.500	10,010
2026-09-16	16.250	16.500	16.250	16.500	16.500	44,000
2026-09-15	16.400	16.400	16.200	16.300	16.300	11,000
2026-09-14	16.300	16.450	16.050	16.200	16.200	44,100
2026-09-11	16.550	16.600	16.300	16.300	16.300	37,304
2026-09-10	16.800	16.800	16.500	16.650	16.650	20,000
2026-09-09	16.650	16.750	16.500	16.600	16.600	26,000
2026-09-08	16.700	16.700	16.450	16.700	16.700	86,000
2026-09-07	16.650	16.750	16.400	16.500	16.500	66,041
2026-09-04	16.650	16.750	16.400	16.600	16.600	92,000
2026-09-03	16.700	16.700	16.550	16.600	16.600	60,000
2026-09-02	16.600	16.850	16.600	16.700	16.700	50,000
2026-09-01	16.900	17.000	16.700	16.800	16.800	33,000
2026-08-31	16.600	16.950	16.600	16.900	16.900	28,000
2026-08-28	16.800	16.900	16.650	16.900	16.900	24,116
2026-08-27	16.750	16.800	16.700	16.800	16.800	36,000
2026-08-26	16.700	16.750	16.550	16.700	16.700	19,015
2026-08-25	16.600	16.750	16.500	16.700	16.700	30,050
2026-08-24	16.600	16.750	16.600	16.750	16.750	12,084
2026-08-21	16.700	16.800	16.550	16.700	16.700	94,040
2026-08-20	16.700	16.750	16.650	16.700	16.700	44,040
2026-08-19	16.750	16.900	16.650	16.700	16.700	30,196
2026-08-18	17.050	17.050	16.750	16.950	16.950	34,000
2026-08-17	16.800	17.450	16.700	17.050	17.050	139,000
2026-08-14	16.750	16.850	16.400	16.700	16.700	117,000
2026-08-13	16.500	16.900	16.450	16.550	16.550	147,000
2026-08-12	16.500	16.750	16.350	16.500	16.500	199,000
2026-08-11	16.500	16.900	16.350	16.700	16.700	170,000
2026-08-10	15.850	16.200	15.850	16.200	16.200	47,170
2026-08-07	16.000	16.000	15.850	15.950	15.950	37,105
2026-08-06	16.200	16.250	15.800	16.100	16.100	16,000
2026-08-05	16.200	16.200	15.850	16.000	16.000	42,531
2026-08-04	15.850	16.000	15.800	15.950	15.950	57,000
2026-08-03	15.800	15.950	15.700	15.900	15.900	19,000
2026-07-31	15.500	15.750	15.500	15.750	15.750	72,000
2026-07-30	15.400	15.850	15.000	15.450	15.450	106,000
2026-07-29	15.800	15.800	15.200	15.450	15.450	110,000
2026-07-28	16.300	16.300	15.600	15.950	15.950	121,000
2026-07-27	16.500	16.500	16.000	16.150	16.150	85,000
2026-07-24	16.400	16.450	16.100	16.300	16.300	61,100
2026-07-23	16.550	16.600	16.300	16.450	16.450	53,000
2026-07-22	16.500	16.600	16.400	16.550	16.550	29,056

Page 1 of 2 · 62 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-10	0.5000 TWD
2025-07-15	0.5000 TWD
2024-07-02	0.5000 TWD
2023-07-07	0.5000 TWD
2022-07-07	1.0000 TWD
2021-07-19	0.8000 TWD
2020-06-24	0.6000 TWD
2019-07-11	0.5000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.