Yong Shun Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-31	16.800	16.800	16.400	16.450	15.445	38,000
2024-07-30	16.450	16.550	16.400	16.450	15.445	52,000
2024-07-29	16.600	16.600	16.400	16.450	15.445	51,000
2024-07-26	16.500	16.600	16.500	16.600	15.586	16,000
2024-07-23	16.500	16.600	16.500	16.500	15.492	13,000
2024-07-22	16.650	16.650	16.450	16.450	15.445	54,000
2024-07-19	16.750	16.750	16.650	16.650	15.633	35,000
2024-07-18	16.800	16.800	16.650	16.750	15.727	57,000
2024-07-17	16.850	16.900	16.750	16.800	15.774	34,000
2024-07-16	16.800	16.800	16.700	16.700	15.680	39,000
2024-07-15	16.950	16.950	16.800	16.800	15.774	18,000
2024-07-12	16.800	16.950	16.750	16.750	15.727	60,000
2024-07-11	16.900	16.900	16.750	16.800	15.774	57,000
2024-07-10	16.850	17.000	16.850	16.950	15.915	23,000
2024-07-09	17.100	17.100	16.900	16.950	15.915	58,000
2024-07-08	17.100	17.100	16.900	16.950	15.915	26,000
2024-07-05	17.100	17.100	16.900	16.900	15.868	36,000
2024-07-04	17.200	17.200	16.900	16.900	15.868	42,000
2024-07-03	16.850	16.900	16.750	16.900	15.868	22,000
2024-07-02	17.000	17.000	16.750	16.800	15.774	50,000
2024-07-01	16.950	17.150	16.950	17.150	15.633	73,000
2024-06-28	16.850	16.950	16.850	16.900	15.405	17,000
2024-06-27	16.900	16.900	16.850	16.850	15.360	21,000
2024-06-26	16.850	16.950	16.850	16.850	15.360	8,000
2024-06-25	16.800	16.950	16.800	16.800	15.314	18,000
2024-06-24	17.000	17.000	16.800	16.800	15.314	49,000
2024-06-21	17.000	17.000	16.950	17.000	15.496	23,000
2024-06-20	17.100	17.100	16.950	17.000	15.496	5,000
2024-06-19	16.950	17.000	16.850	17.000	15.496	35,000
2024-06-18	17.000	17.150	16.900	17.000	15.496	23,000
2024-06-17	17.000	17.000	16.950	17.000	15.496	26,000
2024-06-14	16.900	17.000	16.900	17.000	15.496	8,000
2024-06-13	17.000	17.100	17.000	17.050	15.542	13,000
2024-06-12	17.350	17.350	17.050	17.050	15.542	17,000
2024-06-11	17.150	17.400	17.100	17.150	15.633	48,000
2024-06-07	17.000	17.100	16.950	17.100	15.587	29,000
2024-06-06	16.800	16.950	16.700	16.950	15.451	19,000
2024-06-05	16.850	17.000	16.800	16.800	15.314	25,000
2024-06-04	16.900	16.950	16.850	16.900	15.405	27,000
2024-06-03	16.950	16.950	16.900	16.950	15.451	25,000
2024-05-31	17.200	17.200	16.950	16.950	15.451	9,000
2024-05-30	17.000	17.000	16.950	16.950	15.451	18,000
2024-05-29	17.100	17.100	16.900	17.000	15.496	35,000
2024-05-28	17.100	17.100	17.100	17.100	15.587	17,000
2024-05-27	17.000	17.150	17.000	17.000	15.496	15,000
2024-05-24	17.050	17.050	17.050	17.050	15.542	12,000
2024-05-23	17.100	17.100	16.800	16.900	15.405	31,000
2024-05-22	17.050	17.100	17.050	17.100	15.587	10,000
2024-05-21	17.100	17.100	17.050	17.100	15.587	16,000
2024-05-20	17.300	17.300	17.100	17.100	15.587	53,000
2024-05-17	17.300	17.300	17.050	17.200	15.679	41,000
2024-05-16	17.200	17.350	17.200	17.350	15.815	79,000
2024-05-15	17.200	17.200	17.150	17.200	15.679	51,000
2024-05-14	17.200	17.400	17.150	17.200	15.679	60,000
2024-05-13	16.900	17.350	16.900	17.300	15.770	98,000
2024-05-10	17.050	17.100	16.900	16.900	15.405	41,000
2024-05-09	17.100	17.100	16.950	17.100	15.587	56,000
2024-05-08	17.150	17.200	17.050	17.050	15.542	47,000
2024-05-07	16.950	16.950	16.800	16.950	15.451	10,000
2024-05-06	16.900	17.000	16.850	17.000	15.496	16,000

← NewerPage 10 of 21 · 1,219 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.