Yong Shun Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-03	16.950	17.050	16.950	17.000	15.496	82,000
2024-05-02	16.850	17.100	16.850	17.000	15.496	61,000
2024-04-30	17.100	17.150	16.750	16.900	15.405	61,000
2024-04-29	17.000	17.100	16.950	17.050	15.542	48,000
2024-04-26	17.050	17.100	16.850	17.000	15.496	27,000
2024-04-25	16.950	17.050	16.950	16.950	15.451	82,000
2024-04-24	17.000	17.000	16.750	16.850	15.360	61,000
2024-04-23	16.600	16.750	16.600	16.750	15.268	8,000
2024-04-22	16.800	16.850	16.500	16.600	15.132	22,000
2024-04-19	16.650	16.650	16.500	16.650	15.177	27,000
2024-04-18	16.550	16.800	16.550	16.750	15.268	16,000
2024-04-17	16.450	16.600	16.450	16.550	15.086	23,000
2024-04-16	16.750	16.750	16.400	16.400	14.949	93,000
2024-04-15	16.850	16.900	16.750	16.750	15.268	19,000
2024-04-12	16.850	16.950	16.800	16.800	15.314	25,000
2024-04-11	17.050	17.050	16.900	16.900	15.405	18,000
2024-04-10	17.050	17.150	17.050	17.050	15.542	26,000
2024-04-09	17.200	17.250	17.100	17.100	15.587	44,000
2024-04-08	17.000	17.100	16.950	17.100	15.587	30,000
2024-04-03	16.850	16.950	16.700	16.900	15.405	45,000
2024-04-02	16.800	16.850	16.800	16.850	15.360	15,000
2024-04-01	16.950	17.050	16.950	16.950	15.451	24,000
2024-03-29	16.950	16.950	16.850	16.850	15.360	16,000
2024-03-28	16.800	17.100	16.800	17.000	15.496	14,000
2024-03-27	16.800	16.800	16.750	16.800	15.314	25,000
2024-03-26	16.750	16.800	16.700	16.700	15.223	28,000
2024-03-25	16.850	16.850	16.850	16.850	15.360	0
2024-03-22	16.850	16.900	16.850	16.850	15.360	35,000
2024-03-21	16.850	16.900	16.850	16.900	15.405	5,000
2024-03-20	16.950	16.950	16.950	16.950	15.451	0
2024-03-19	16.950	17.000	16.950	16.950	15.451	28,000
2024-03-18	16.950	16.950	16.950	16.950	15.451	0
2024-03-15	17.050	17.050	16.950	16.950	15.451	54,000
2024-03-14	17.100	17.100	17.000	17.050	15.542	75,000
2024-03-13	17.100	17.150	17.000	17.050	15.542	77,000
2024-03-12	17.150	17.150	17.100	17.100	15.587	50,000
2024-03-11	17.250	17.250	17.100	17.150	15.633	29,000
2024-03-08	17.250	17.250	17.100	17.150	15.633	74,000
2024-03-07	17.300	17.350	17.200	17.250	15.724	46,000
2024-03-06	17.250	17.500	17.250	17.300	15.770	68,000
2024-03-05	17.200	17.450	17.100	17.450	15.906	76,000
2024-03-04	17.300	17.400	17.200	17.200	15.679	49,000
2024-03-01	17.350	17.400	17.200	17.300	15.770	43,000
2024-02-29	17.150	17.350	17.150	17.300	15.770	82,000
2024-02-27	17.600	18.100	17.100	17.100	15.587	556,000
2024-02-26	17.300	17.800	17.300	17.450	15.906	444,000
2024-02-23	17.400	17.450	17.150	17.150	15.633	83,000
2024-02-22	17.250	17.350	17.250	17.350	15.815	98,000
2024-02-21	17.200	17.350	17.050	17.250	15.724	125,000
2024-02-20	17.900	17.950	17.150	17.300	15.770	400,000
2024-02-19	16.550	18.000	16.550	17.700	16.134	1,227,000
2024-02-16	16.250	16.400	16.250	16.400	14.949	33,000
2024-02-15	16.250	16.350	16.200	16.200	14.767	63,000
2024-02-05	16.300	16.350	16.200	16.200	14.767	39,000
2024-02-02	16.300	16.300	16.150	16.300	14.858	79,000
2024-02-01	16.400	16.400	16.300	16.400	14.949	19,000
2024-01-31	16.400	16.400	16.350	16.400	14.949	7,000
2024-01-30	16.400	16.400	16.300	16.400	14.949	19,000
2024-01-29	16.400	16.450	16.350	16.450	14.995	16,000
2024-01-26	16.350	16.350	16.300	16.350	14.904	12,000

← NewerPage 11 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.