Yong Shun Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	15.250	15.250	14.800	14.950	13.238	163,000
2023-02-06	15.300	15.300	14.800	15.000	13.283	158,000
2023-02-03	15.050	15.150	15.000	15.000	13.283	24,000
2023-02-02	15.100	15.150	15.050	15.050	13.327	12,000
2023-02-01	15.250	15.350	14.950	15.050	13.327	167,000
2023-01-31	15.200	15.350	14.900	15.150	13.415	156,000
2023-01-30	15.100	15.150	15.050	15.150	13.415	31,000
2023-01-17	14.900	15.000	14.900	14.900	13.194	4,000
2023-01-16	15.000	15.300	14.750	14.900	13.194	146,000
2023-01-13	15.000	15.400	14.750	14.900	13.194	137,000
2023-01-12	14.750	14.950	14.750	14.900	13.194	4,000
2023-01-11	14.800	15.000	14.750	15.000	13.283	31,000
2023-01-10	14.700	14.800	14.700	14.750	13.061	7,000
2023-01-09	15.000	15.000	14.650	14.700	13.017	27,000
2023-01-06	14.750	14.800	14.750	14.800	13.105	6,000
2023-01-05	14.800	14.800	14.750	14.800	13.105	21,000
2023-01-04	14.900	14.900	14.800	14.900	13.194	23,000
2023-01-03	14.900	15.000	14.900	14.950	13.238	25,000
2022-12-30	14.950	15.000	14.950	15.000	13.283	16,000
2022-12-29	14.750	15.000	14.750	14.950	13.238	25,000
2022-12-28	15.000	15.000	14.900	14.950	13.238	17,000
2022-12-27	14.950	15.000	14.950	15.000	13.283	8,000
2022-12-26	14.750	15.100	14.600	15.100	13.371	45,000
2022-12-23	15.050	15.050	15.050	15.050	13.327	0
2022-12-22	15.050	15.050	14.700	15.050	13.327	8,000
2022-12-21	14.900	14.900	14.900	14.900	13.194	2,000
2022-12-20	15.050	15.050	14.900	14.900	13.194	29,000
2022-12-19	15.000	15.050	14.950	15.050	13.327	43,000
2022-12-16	15.000	15.000	14.850	15.000	13.283	60,000
2022-12-15	15.000	15.000	14.950	15.000	13.283	16,000
2022-12-14	15.000	15.100	14.950	14.950	13.238	10,000
2022-12-13	14.900	15.000	14.550	15.000	13.283	251,000
2022-12-12	14.950	14.950	14.900	14.900	13.194	67,000
2022-12-09	14.950	15.000	14.900	14.950	13.238	24,000
2022-12-08	14.900	15.350	14.900	14.950	13.238	168,000
2022-12-07	14.900	14.900	14.850	14.900	13.194	24,000
2022-12-06	14.900	14.950	14.900	14.900	13.194	8,000
2022-12-05	14.950	14.950	14.850	14.900	13.194	43,000
2022-12-02	14.800	14.850	14.750	14.800	13.105	35,000
2022-12-01	14.850	14.850	14.700	14.800	13.105	76,000
2022-11-30	14.450	14.900	14.450	14.650	12.973	68,000
2022-11-29	14.300	14.450	14.050	14.300	12.663	188,000
2022-11-28	14.150	14.150	14.000	14.000	12.397	71,000
2022-11-25	14.300	14.450	13.950	14.150	12.530	203,000
2022-11-24	14.400	14.400	14.250	14.300	12.663	21,000
2022-11-23	14.450	14.450	14.300	14.300	12.663	30,000
2022-11-22	14.350	14.400	14.350	14.350	12.707	38,000
2022-11-21	14.400	14.450	14.250	14.350	12.707	30,000
2022-11-18	14.650	14.900	14.500	14.500	12.840	167,000
2022-11-17	14.500	14.550	14.450	14.550	12.884	5,000
2022-11-16	14.650	14.650	14.350	14.350	12.707	18,000
2022-11-15	14.400	14.900	14.400	14.700	13.017	146,000
2022-11-14	14.300	14.750	14.300	14.550	12.884	8,000
2022-11-11	15.050	15.050	14.350	14.600	12.928	169,000
2022-11-10	14.600	15.100	14.600	14.800	13.105	121,000
2022-11-09	14.800	14.850	14.800	14.850	13.150	6,000
2022-11-08	14.800	15.250	14.650	14.850	13.150	61,000
2022-11-07	14.200	15.300	14.200	14.800	13.105	88,000
2022-11-04	14.000	14.250	14.000	14.250	12.618	8,000
2022-11-03	14.000	14.100	14.000	14.100	12.486	6,000

← NewerPage 16 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.