Yong Shun Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	16.500	16.550	16.350	16.350	14.904	14,000
2024-01-24	16.250	16.550	16.200	16.350	14.904	89,000
2024-01-23	16.250	16.300	16.250	16.250	14.813	4,000
2024-01-22	16.250	16.250	16.200	16.200	14.767	18,000
2024-01-19	16.200	16.200	16.200	16.200	14.767	19,000
2024-01-18	16.150	16.200	16.150	16.200	14.767	9,000
2024-01-17	16.350	16.350	16.150	16.200	14.767	37,000
2024-01-16	16.300	16.350	16.300	16.350	14.904	3,000
2024-01-15	16.200	16.400	16.150	16.400	14.949	42,000
2024-01-12	16.300	16.400	16.300	16.350	14.904	6,000
2024-01-11	16.450	16.450	16.350	16.350	14.904	21,000
2024-01-10	16.150	16.450	16.000	16.400	14.949	75,000
2024-01-09	16.300	16.300	16.200	16.200	14.767	39,000
2024-01-08	16.450	16.500	16.450	16.500	15.041	17,000
2024-01-05	16.400	16.500	16.400	16.450	14.995	79,000
2024-01-04	16.400	16.400	16.350	16.400	14.949	13,000
2024-01-03	16.450	16.450	16.350	16.400	14.949	17,000
2024-01-02	16.400	16.650	16.400	16.450	14.995	41,000
2023-12-29	16.300	16.350	16.200	16.350	14.904	23,000
2023-12-28	16.300	16.300	16.300	16.300	14.858	4,000
2023-12-27	16.300	16.350	16.250	16.300	14.858	20,000
2023-12-26	16.200	16.350	16.100	16.250	14.813	27,000
2023-12-25	16.300	16.300	16.200	16.250	14.813	28,000
2023-12-22	16.350	16.350	16.300	16.300	14.858	17,000
2023-12-21	16.400	16.500	16.400	16.400	14.949	25,000
2023-12-20	16.450	16.500	16.400	16.400	14.949	30,000
2023-12-19	16.300	16.300	16.200	16.250	14.813	27,000
2023-12-18	16.500	16.500	16.400	16.400	14.949	55,000
2023-12-15	16.200	16.350	16.200	16.300	14.858	69,000
2023-12-14	16.250	16.400	16.150	16.200	14.767	93,000
2023-12-13	16.250	16.300	16.200	16.250	14.813	70,000
2023-12-12	16.250	16.250	16.200	16.250	14.813	42,000
2023-12-11	16.250	16.250	16.150	16.250	14.813	33,000
2023-12-08	16.300	16.350	16.200	16.250	14.813	24,000
2023-12-07	16.200	16.500	16.100	16.200	14.767	62,000
2023-12-06	16.100	16.250	16.100	16.150	14.721	16,000
2023-12-05	16.200	16.300	16.150	16.150	14.721	38,000
2023-12-04	16.050	16.350	16.050	16.250	14.813	99,000
2023-12-01	16.000	16.150	16.000	16.050	14.630	71,000
2023-11-30	15.900	16.100	15.850	16.050	14.630	100,000
2023-11-29	15.900	15.900	15.850	15.900	14.494	23,000
2023-11-28	15.900	15.950	15.900	15.900	14.494	13,000
2023-11-27	15.850	15.900	15.850	15.850	14.448	30,000
2023-11-24	16.000	16.000	15.850	15.850	14.448	15,000
2023-11-23	15.900	16.000	15.900	15.900	14.494	11,000
2023-11-22	15.900	15.900	15.900	15.900	14.494	6,000
2023-11-21	16.000	16.000	15.900	15.900	14.494	26,000
2023-11-20	16.000	16.100	15.950	15.950	14.539	29,000
2023-11-17	15.900	15.950	15.900	15.900	14.494	28,000
2023-11-16	15.950	15.950	15.900	15.900	14.494	14,000
2023-11-15	15.850	15.950	15.800	15.900	14.494	51,000
2023-11-14	15.800	15.900	15.800	15.900	14.494	41,000
2023-11-13	15.850	15.850	15.700	15.750	14.357	16,000
2023-11-10	15.950	15.950	15.750	15.900	14.494	7,000
2023-11-09	15.850	15.850	15.750	15.750	14.357	13,000
2023-11-08	15.800	15.800	15.750	15.800	14.402	15,000
2023-11-07	15.950	16.000	15.550	15.800	14.402	64,000
2023-11-06	16.000	16.000	15.950	15.950	14.539	4,000
2023-11-03	15.700	16.000	15.700	16.000	14.585	41,000
2023-11-02	15.900	15.900	15.700	15.750	14.357	9,000

← NewerPage 12 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.