Yong Shun Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	16.050	16.050	15.950	16.000	14.585	59,000
2023-08-04	16.050	16.050	16.000	16.000	14.585	57,000
2023-08-02	16.050	16.200	16.050	16.100	14.676	33,000
2023-08-01	16.050	16.100	15.950	16.050	14.630	62,000
2023-07-31	16.100	16.150	16.050	16.050	14.630	52,000
2023-07-28	16.200	16.200	16.050	16.100	14.676	52,000
2023-07-27	16.250	16.350	16.200	16.250	14.813	22,000
2023-07-26	16.600	16.600	16.150	16.250	14.813	36,000
2023-07-25	16.600	16.600	16.300	16.400	14.949	18,000
2023-07-24	16.050	16.500	16.050	16.350	14.904	59,000
2023-07-21	16.100	16.100	16.000	16.050	14.630	30,000
2023-07-20	16.150	16.300	16.100	16.100	14.676	20,000
2023-07-19	16.000	16.150	15.900	15.900	14.494	41,000
2023-07-18	16.300	16.300	16.000	16.000	14.585	113,000
2023-07-17	16.450	16.550	16.250	16.300	14.858	62,000
2023-07-14	16.250	16.700	16.150	16.450	14.995	90,000
2023-07-13	16.450	16.450	16.250	16.250	14.813	47,000
2023-07-12	16.600	16.600	16.450	16.450	14.995	38,000
2023-07-11	16.750	16.800	16.600	16.600	15.132	75,000
2023-07-10	16.800	16.950	16.800	16.800	15.314	22,000
2023-07-07	17.000	17.200	16.800	16.950	15.451	130,000
2023-07-06	17.500	17.700	17.400	17.500	15.496	388,000
2023-07-05	17.050	17.450	17.050	17.350	15.363	79,000
2023-07-04	16.900	17.100	16.850	17.050	15.098	94,000
2023-07-03	17.100	17.100	16.800	16.900	14.965	41,000
2023-06-30	16.950	17.000	16.950	17.000	15.054	20,000
2023-06-29	16.900	17.000	16.900	16.900	14.965	16,000
2023-06-28	16.750	16.950	16.750	16.900	14.965	55,000
2023-06-27	16.800	16.900	16.800	16.800	14.876	42,000
2023-06-26	17.000	17.000	16.800	16.800	14.876	42,000
2023-06-21	17.000	17.100	16.900	16.900	14.965	27,000
2023-06-20	16.850	17.350	16.800	17.200	15.231	124,000
2023-06-19	16.900	16.900	16.750	16.900	14.965	44,000
2023-06-16	17.000	17.100	16.700	16.900	14.965	156,000
2023-06-15	16.900	16.950	16.900	16.900	14.965	56,000
2023-06-14	16.850	16.900	16.850	16.900	14.965	43,000
2023-06-13	16.800	16.900	16.800	16.900	14.965	27,000
2023-06-12	17.150	17.150	16.700	16.750	14.832	80,000
2023-06-09	17.200	17.200	16.800	16.950	15.009	69,000
2023-06-08	17.400	17.400	16.950	16.950	15.009	94,000
2023-06-07	17.350	17.350	17.150	17.250	15.275	98,000
2023-06-06	17.850	17.850	17.250	17.400	15.408	83,000
2023-06-05	17.400	17.600	17.350	17.450	15.452	260,000
2023-06-02	18.000	18.000	17.150	17.300	15.319	83,000
2023-06-01	17.200	17.400	16.900	17.100	15.142	99,000
2023-05-31	17.000	17.000	16.850	16.900	14.965	70,000
2023-05-30	16.700	16.850	16.700	16.800	14.876	159,000
2023-05-29	16.800	16.950	16.600	16.800	14.876	329,000
2023-05-26	17.050	17.050	16.700	16.800	14.876	115,000
2023-05-25	17.250	17.300	16.950	17.000	15.054	126,000
2023-05-24	17.350	17.350	17.100	17.250	15.275	89,000
2023-05-23	17.250	17.500	17.150	17.200	15.231	168,000
2023-05-22	17.300	17.300	17.050	17.150	15.186	143,000
2023-05-19	17.300	18.150	17.150	17.150	15.186	456,000
2023-05-18	17.400	17.400	17.050	17.050	15.098	89,000
2023-05-17	17.250	17.700	17.150	17.200	15.231	272,000
2023-05-16	16.500	17.950	16.500	17.250	15.275	978,000
2023-05-15	16.600	16.850	16.350	16.350	14.478	94,000
2023-05-12	16.500	16.750	16.400	16.650	14.744	87,000
2023-05-11	17.350	17.400	16.500	16.500	14.611	369,000

← NewerPage 14 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.