Yong Shun Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	17.200	17.300	16.750	16.950	15.009	357,000
2023-05-09	17.300	18.300	17.300	17.400	15.408	1,154,000
2023-05-08	17.350	17.600	16.600	17.000	15.054	206,000
2023-05-05	17.600	17.800	17.200	17.200	15.231	264,000
2023-05-04	18.550	18.750	17.400	17.400	15.408	2,372,000
2023-05-03	16.400	18.000	16.400	18.000	15.939	1,981,000
2023-05-02	16.400	16.550	16.150	16.400	14.522	518,000
2023-04-28	17.600	18.300	16.400	16.700	14.788	3,189,000
2023-04-27	15.700	17.150	15.600	17.150	15.186	1,983,000
2023-04-26	15.050	15.800	14.950	15.600	13.814	261,000
2023-04-25	15.300	15.300	14.950	15.050	13.327	71,000
2023-04-24	15.000	15.400	15.000	15.100	13.371	127,000
2023-04-21	15.050	15.100	14.950	15.000	13.283	39,000
2023-04-20	15.100	15.100	15.000	15.050	13.327	18,000
2023-04-19	15.150	15.150	15.050	15.050	13.327	18,000
2023-04-18	15.050	15.150	15.050	15.150	13.415	31,000
2023-04-17	15.100	15.100	15.000	15.000	13.283	70,000
2023-04-14	15.050	15.050	15.000	15.050	13.327	22,000
2023-04-13	15.150	15.300	14.900	15.050	13.327	310,000
2023-04-12	15.250	15.250	15.050	15.050	13.327	36,000
2023-04-11	15.250	15.250	15.050	15.150	13.415	51,000
2023-04-10	15.150	15.200	15.150	15.200	13.460	27,000
2023-04-07	15.200	15.400	15.050	15.150	13.415	235,000
2023-04-06	15.000	15.100	14.950	15.100	13.371	25,000
2023-03-31	15.100	15.350	15.000	15.050	13.327	213,000
2023-03-30	15.050	15.050	15.000	15.000	13.283	11,000
2023-03-29	15.000	15.300	14.800	15.000	13.283	206,000
2023-03-28	15.050	15.050	15.000	15.000	13.283	20,000
2023-03-27	15.000	15.100	15.000	15.000	13.283	26,000
2023-03-24	15.250	15.250	15.100	15.100	13.371	38,000
2023-03-23	15.100	15.150	15.050	15.150	13.415	31,000
2023-03-22	15.100	15.150	14.750	14.900	13.194	215,000
2023-03-21	15.200	15.400	15.000	15.000	13.283	224,000
2023-03-20	15.100	15.100	15.000	15.050	13.327	8,000
2023-03-17	14.950	15.200	14.800	15.100	13.371	250,000
2023-03-16	15.000	15.150	14.750	14.800	13.105	194,000
2023-03-15	15.000	15.050	14.700	14.900	13.194	217,000
2023-03-14	15.000	15.250	14.750	14.950	13.238	203,000
2023-03-13	15.200	15.500	14.900	15.000	13.283	206,000
2023-03-10	15.000	15.450	15.000	15.000	13.283	334,000
2023-03-09	15.100	15.100	14.900	14.900	13.194	64,000
2023-03-08	14.950	15.100	14.900	15.000	13.283	42,000
2023-03-07	14.950	15.000	14.900	14.900	13.194	54,000
2023-03-06	14.950	15.000	14.900	15.000	13.283	14,000
2023-03-03	14.950	14.950	14.900	14.950	13.238	10,000
2023-03-02	15.200	15.250	14.850	14.950	13.238	178,000
2023-03-01	15.000	15.000	14.900	15.000	13.283	20,000
2023-02-24	14.950	15.000	14.950	15.000	13.283	12,000
2023-02-23	14.950	15.050	14.950	15.050	13.327	7,000
2023-02-22	14.950	14.950	14.950	14.950	13.238	6,000
2023-02-21	15.100	15.100	15.000	15.000	13.283	17,000
2023-02-20	15.200	15.250	14.850	15.000	13.283	193,000
2023-02-17	14.900	15.000	14.900	15.000	13.283	14,000
2023-02-16	14.900	15.300	14.900	15.000	13.283	184,000
2023-02-15	15.000	15.000	14.900	14.900	13.194	27,000
2023-02-14	15.050	15.050	15.000	15.000	13.283	5,000
2023-02-13	14.850	15.300	14.850	15.050	13.327	160,000
2023-02-10	14.850	15.000	14.850	14.850	13.150	11,000
2023-02-09	15.000	15.000	14.900	15.000	13.283	23,000
2023-02-08	14.900	15.000	14.900	14.900	13.194	15,000

← NewerPage 15 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.