Yong Shun Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	15.900	15.900	15.700	15.750	14.357	9,000
2023-11-01	15.700	15.800	15.700	15.800	14.402	7,000
2023-10-31	15.700	15.800	15.650	15.800	14.402	13,000
2023-10-30	15.700	15.800	15.650	15.800	14.402	32,000
2023-10-27	15.850	15.950	15.750	15.800	14.402	11,000
2023-10-26	15.850	15.850	15.750	15.800	14.402	5,000
2023-10-25	15.750	16.100	15.750	15.900	14.494	17,000
2023-10-24	15.850	15.850	15.850	15.850	14.448	0
2023-10-23	16.300	16.300	15.850	15.850	14.448	21,000
2023-10-20	15.650	15.850	15.600	15.750	14.357	14,000
2023-10-19	15.550	15.800	15.550	15.800	14.402	19,000
2023-10-18	15.700	15.700	15.550	15.550	14.175	24,000
2023-10-17	15.650	15.800	15.650	15.800	14.402	13,000
2023-10-16	15.700	15.850	15.200	15.650	14.266	69,000
2023-10-13	15.900	15.900	15.900	15.900	14.494	6,000
2023-10-12	15.700	16.150	15.700	15.950	14.539	40,000
2023-10-11	15.650	15.800	15.600	15.800	14.402	12,000
2023-10-06	15.650	15.900	15.600	15.700	14.311	17,000
2023-10-05	15.850	15.850	15.500	15.700	14.311	15,000
2023-10-04	15.700	15.700	15.500	15.650	14.266	24,000
2023-10-03	15.800	15.800	15.650	15.650	14.266	4,000
2023-10-02	15.800	15.800	15.800	15.800	14.402	2,000
2023-09-28	15.900	15.900	15.900	15.900	14.494	3,000
2023-09-27	15.700	15.850	15.700	15.850	14.448	3,000
2023-09-26	15.700	15.850	15.700	15.850	14.448	4,000
2023-09-25	15.900	15.900	15.850	15.850	14.448	2,000
2023-09-22	15.700	15.700	15.600	15.650	14.266	21,000
2023-09-21	15.850	15.850	15.700	15.800	14.402	12,000
2023-09-20	15.950	16.000	15.900	15.900	14.494	7,000
2023-09-19	15.900	15.950	15.850	15.900	14.494	16,000
2023-09-18	15.900	15.950	15.900	15.950	14.539	8,000
2023-09-15	16.000	16.000	15.550	15.900	14.494	103,000
2023-09-14	16.100	16.200	16.100	16.200	14.767	27,000
2023-09-13	16.100	16.200	16.000	16.200	14.767	46,000
2023-09-12	16.000	16.150	16.000	16.150	14.721	11,000
2023-09-11	15.950	16.100	15.900	16.100	14.676	11,000
2023-09-08	16.100	16.100	16.100	16.100	14.676	2,000
2023-09-07	16.000	16.000	16.000	16.000	14.585	13,000
2023-09-06	15.950	16.500	15.900	16.000	14.585	36,000
2023-09-05	15.850	16.000	15.850	15.950	14.539	16,000
2023-09-04	15.600	16.000	15.600	15.850	14.448	126,000
2023-09-01	15.600	15.600	15.550	15.550	14.175	35,000
2023-08-31	15.350	15.400	15.350	15.400	14.038	9,000
2023-08-30	15.350	15.400	15.250	15.350	13.992	19,000
2023-08-29	15.500	15.500	15.250	15.250	13.901	9,000
2023-08-28	15.300	15.300	15.200	15.200	13.855	23,000
2023-08-25	15.350	15.400	15.350	15.400	14.038	7,000
2023-08-24	15.400	15.400	15.250	15.400	14.038	71,000
2023-08-23	15.200	15.350	15.200	15.300	13.947	16,000
2023-08-22	15.200	15.200	15.150	15.200	13.855	38,000
2023-08-21	15.200	15.250	15.200	15.200	13.855	13,000
2023-08-18	15.150	15.300	15.150	15.200	13.855	73,000
2023-08-17	15.200	15.200	15.050	15.150	13.810	61,000
2023-08-16	15.100	15.150	15.100	15.100	13.764	50,000
2023-08-15	15.200	15.200	15.100	15.100	13.764	56,000
2023-08-14	15.500	15.500	15.100	15.100	13.764	129,000
2023-08-11	15.500	15.500	15.450	15.500	14.129	44,000
2023-08-10	15.650	15.650	15.450	15.500	14.129	133,000
2023-08-09	15.800	15.800	15.700	15.700	14.311	75,000
2023-08-08	15.950	16.000	15.850	15.850	14.448	50,000

← NewerPage 13 of 21 · 1,220 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.