Yong Shun Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	14.900	15.100	14.800	15.050	13.327	20,000
2022-08-05	15.000	15.000	14.950	15.000	13.283	4,000
2022-08-04	14.850	14.850	14.800	14.800	13.105	33,000
2022-08-03	14.950	14.950	14.850	14.850	13.150	13,000
2022-08-02	15.000	15.000	14.800	14.800	13.105	44,000
2022-08-01	15.050	15.050	15.000	15.000	13.283	19,000
2022-07-29	15.000	15.050	15.000	15.050	13.327	17,000
2022-07-28	14.950	15.000	14.900	15.000	13.283	14,000
2022-07-27	15.000	15.000	14.900	15.000	13.283	13,000
2022-07-26	14.900	15.050	14.900	15.000	13.283	8,000
2022-07-25	14.850	15.000	14.850	15.000	13.283	15,000
2022-07-22	15.400	15.400	15.100	15.200	13.460	27,000
2022-07-21	14.800	14.950	14.750	14.900	13.194	7,000
2022-07-20	15.200	15.200	14.900	14.900	13.194	11,000
2022-07-19	14.850	14.850	14.800	14.850	13.150	9,000
2022-07-18	14.650	14.950	14.650	14.850	13.150	20,000
2022-07-15	15.000	15.000	14.550	14.650	12.973	37,000
2022-07-14	14.900	14.950	14.650	14.800	13.105	22,000
2022-07-13	15.000	15.000	14.700	14.900	13.194	25,000
2022-07-12	14.950	14.950	14.650	14.700	13.017	7,000
2022-07-11	14.750	15.150	14.750	14.950	13.238	6,000
2022-07-08	15.000	15.000	14.750	14.800	13.105	14,000
2022-07-07	14.700	14.800	14.550	14.750	13.061	36,000
2022-07-06	16.000	16.250	15.600	15.700	13.017	50,000
2022-07-05	15.550	15.850	15.550	15.600	12.934	30,000
2022-07-04	15.600	15.700	15.500	15.550	12.893	20,000
2022-07-01	15.900	16.350	15.500	15.500	12.851	52,000
2022-06-30	15.900	15.900	15.800	15.900	13.183	18,000
2022-06-29	15.950	16.000	15.900	15.900	13.183	12,000
2022-06-28	15.800	15.950	15.800	15.900	13.183	21,000
2022-06-27	15.950	16.400	15.950	16.100	13.349	31,000
2022-06-24	15.950	16.000	15.600	15.850	13.141	21,000
2022-06-23	16.250	16.250	15.650	15.750	13.058	46,000
2022-06-22	15.850	16.000	15.550	15.550	12.893	40,000
2022-06-21	16.150	16.150	15.900	16.000	13.266	34,000
2022-06-20	16.450	16.500	15.700	15.700	13.017	40,000
2022-06-17	16.200	16.450	16.200	16.450	13.639	23,000
2022-06-16	16.900	16.900	16.600	16.600	13.763	33,000
2022-06-15	16.850	17.300	16.700	16.900	14.012	10,000
2022-06-14	16.650	16.850	16.600	16.850	13.970	23,000
2022-06-13	16.700	16.700	16.650	16.650	13.805	7,000
2022-06-10	16.700	16.800	16.700	16.750	13.887	46,000
2022-06-09	16.550	16.750	16.500	16.750	13.887	13,000
2022-06-08	16.700	16.800	16.700	16.700	13.846	22,000
2022-06-07	16.800	16.800	16.700	16.700	13.846	7,000
2022-06-06	16.850	16.850	16.700	16.700	13.846	7,000
2022-06-02	16.600	16.950	16.600	16.700	13.846	43,000
2022-06-01	16.600	16.800	16.600	16.750	13.887	7,000
2022-05-31	16.750	16.750	16.550	16.700	13.846	38,000
2022-05-30	16.750	16.750	16.600	16.650	13.805	22,000
2022-05-27	16.550	16.650	16.500	16.500	13.680	29,000
2022-05-26	16.500	16.550	16.500	16.500	13.680	11,000
2022-05-25	16.250	16.450	16.200	16.450	13.639	65,000
2022-05-24	16.400	16.400	16.250	16.300	13.514	53,000
2022-05-23	16.300	16.300	16.200	16.200	13.431	27,000
2022-05-20	16.300	16.300	16.050	16.200	13.431	41,000
2022-05-19	15.800	16.050	15.800	15.950	13.224	35,000
2022-05-18	16.050	16.150	16.000	16.050	13.307	59,000
2022-05-17	15.900	16.300	15.850	16.050	13.307	78,000
2022-05-16	15.850	16.150	15.750	15.850	13.141	68,000

← NewerPage 18 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.