Yong Shun Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	13.950	14.100	13.900	14.100	12.486	11,000
2022-11-01	13.850	14.000	13.850	14.000	12.397	13,000
2022-10-31	14.050	14.100	14.000	14.000	12.397	5,000
2022-10-28	13.900	13.950	13.900	13.900	12.308	4,000
2022-10-27	13.950	14.050	13.950	14.050	12.441	21,000
2022-10-26	13.900	14.000	13.900	13.900	12.308	15,000
2022-10-25	13.950	14.200	13.900	14.050	12.441	16,000
2022-10-24	14.150	14.150	14.000	14.000	12.397	3,000
2022-10-21	14.000	14.000	14.000	14.000	12.397	1,000
2022-10-20	14.000	14.000	14.000	14.000	12.397	2,000
2022-10-19	14.250	14.250	14.250	14.250	12.618	3,000
2022-10-18	14.050	14.350	13.950	14.350	12.707	10,000
2022-10-17	13.900	14.150	13.850	14.150	12.530	24,000
2022-10-14	13.800	14.450	13.800	14.000	12.397	13,000
2022-10-13	14.150	14.200	13.600	13.750	12.176	78,000
2022-10-12	14.300	14.300	14.300	14.300	12.663	7,000
2022-10-11	14.450	14.450	14.100	14.300	12.663	30,000
2022-10-07	14.350	14.700	14.350	14.700	13.017	9,000
2022-10-06	14.600	14.600	14.300	14.550	12.884	30,000
2022-10-05	14.650	14.700	14.600	14.600	12.928	13,000
2022-10-04	14.600	14.600	14.550	14.550	12.884	4,000
2022-10-03	14.400	14.400	14.400	14.400	12.751	1,000
2022-09-30	14.500	14.500	14.150	14.450	12.796	6,000
2022-09-29	14.250	14.600	14.250	14.500	12.840	34,000
2022-09-28	14.400	14.400	14.250	14.250	12.618	41,000
2022-09-27	14.550	14.600	14.300	14.600	12.928	48,000
2022-09-26	14.750	14.800	14.400	14.500	12.840	68,000
2022-09-23	15.000	15.000	14.800	14.850	13.150	25,000
2022-09-22	14.850	15.000	14.850	15.000	13.283	6,000
2022-09-21	15.000	15.000	15.000	15.000	13.283	6,000
2022-09-20	15.050	15.050	14.950	15.000	13.283	12,000
2022-09-19	15.050	15.050	15.000	15.000	13.283	4,000
2022-09-16	15.000	15.000	15.000	15.000	13.283	4,000
2022-09-15	15.100	15.150	15.100	15.100	13.371	8,000
2022-09-14	15.000	15.050	15.000	15.050	13.327	12,000
2022-09-13	15.000	15.100	15.000	15.100	13.371	9,000
2022-09-12	15.100	15.100	15.000	15.050	13.327	9,000
2022-09-08	14.850	15.050	14.850	15.050	13.327	16,000
2022-09-07	14.850	14.850	14.800	14.850	13.150	3,000
2022-09-06	15.150	15.150	14.800	14.850	13.150	27,000
2022-09-05	15.000	15.100	14.850	14.950	13.238	18,000
2022-09-02	15.000	15.200	15.000	15.100	13.371	8,000
2022-09-01	15.200	15.200	15.000	15.000	13.283	24,000
2022-08-31	15.250	15.300	15.050	15.200	13.460	30,000
2022-08-30	15.200	15.300	15.100	15.300	13.548	15,000
2022-08-29	15.150	15.250	15.150	15.200	13.460	13,000
2022-08-26	15.300	15.600	15.300	15.450	13.681	29,000
2022-08-25	15.050	15.700	15.050	15.400	13.637	36,000
2022-08-24	15.050	15.100	15.050	15.100	13.371	18,000
2022-08-23	15.200	15.200	15.100	15.100	13.371	12,000
2022-08-22	15.000	15.200	15.000	15.100	13.371	4,000
2022-08-19	15.000	15.200	14.850	15.200	13.460	46,000
2022-08-18	15.000	15.000	15.000	15.000	13.283	2,000
2022-08-17	14.900	15.000	14.900	15.000	13.283	10,000
2022-08-16	15.100	15.100	14.900	15.000	13.283	35,000
2022-08-15	14.950	15.100	14.900	15.050	13.327	20,000
2022-08-12	15.100	15.100	15.000	15.000	13.283	7,000
2022-08-11	15.050	15.100	15.000	15.100	13.371	22,000
2022-08-10	15.000	15.100	15.000	15.100	13.371	4,000
2022-08-09	14.950	15.150	14.950	15.000	13.283	16,000

← NewerPage 17 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.