Yong Shun Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-13	15.900	16.400	15.800	15.850	13.141	158,000
2022-05-12	16.650	16.650	15.700	15.850	13.141	201,000
2022-05-11	17.150	17.150	16.650	16.650	13.805	163,000
2022-05-10	17.000	17.300	16.900	17.300	14.343	99,000
2022-05-09	17.750	17.750	17.400	17.400	14.426	82,000
2022-05-06	17.650	17.750	17.550	17.750	14.717	78,000
2022-05-05	18.100	18.200	17.850	17.950	14.882	40,000
2022-05-04	18.200	18.200	18.050	18.050	14.965	15,000
2022-05-03	18.000	18.050	18.000	18.050	14.965	22,000
2022-04-29	18.150	18.400	18.150	18.200	15.090	555,000
2022-04-28	17.750	18.250	17.700	18.050	14.965	762,000
2022-04-27	17.700	17.950	17.400	17.600	14.592	122,000
2022-04-26	18.000	18.100	18.000	18.050	14.965	14,000
2022-04-25	18.550	18.550	18.000	18.000	14.924	146,000
2022-04-22	18.550	18.550	18.400	18.500	15.338	67,000
2022-04-21	18.450	18.550	18.450	18.500	15.338	60,000
2022-04-20	18.700	18.700	18.050	18.500	15.338	39,000
2022-04-19	18.750	18.750	18.500	18.600	15.421	30,000
2022-04-18	18.500	18.700	18.350	18.600	15.421	49,000
2022-04-15	18.500	18.600	18.450	18.550	15.380	54,000
2022-04-14	18.600	18.650	18.450	18.450	15.297	37,000
2022-04-13	18.600	18.650	18.400	18.600	15.421	69,000
2022-04-12	19.000	19.000	18.400	18.400	15.255	165,000
2022-04-11	18.800	19.100	18.750	18.750	15.546	203,000
2022-04-08	18.650	18.900	18.650	18.750	15.546	131,000
2022-04-07	18.500	18.800	18.400	18.400	15.255	77,000
2022-04-06	18.500	18.700	18.400	18.650	15.463	58,000
2022-04-01	18.500	18.600	18.250	18.600	15.421	73,000
2022-03-31	18.700	18.750	18.550	18.600	15.421	59,000
2022-03-30	18.950	18.950	18.550	18.700	15.504	88,000
2022-03-29	18.750	18.850	18.500	18.750	15.546	114,000
2022-03-28	18.450	18.750	18.400	18.750	15.546	127,000
2022-03-25	18.650	18.750	18.500	18.550	15.380	126,000
2022-03-24	18.550	18.900	18.400	18.650	15.463	236,000
2022-03-23	18.900	19.150	18.500	18.550	15.380	445,000
2022-03-22	18.100	18.750	18.100	18.600	15.421	388,000
2022-03-21	18.500	18.500	18.000	18.050	14.965	173,000
2022-03-18	17.900	18.300	17.800	18.250	15.131	625,000
2022-03-17	17.850	18.200	17.850	17.850	14.799	140,000
2022-03-16	17.650	17.900	17.550	17.750	14.717	44,000
2022-03-15	17.800	17.950	17.650	17.650	14.634	58,000
2022-03-14	17.900	17.950	17.800	17.950	14.882	39,000
2022-03-11	17.900	18.050	17.650	17.900	14.841	75,000
2022-03-10	18.000	18.200	17.750	17.900	14.841	116,000
2022-03-09	17.050	18.050	17.050	17.800	14.758	164,000
2022-03-08	17.650	17.700	16.550	17.000	14.095	202,000
2022-03-07	18.050	18.050	17.500	17.650	14.634	220,000
2022-03-04	18.100	18.300	18.100	18.100	15.007	36,000
2022-03-03	18.300	18.450	18.300	18.350	15.214	35,000
2022-03-02	18.050	18.250	18.050	18.250	15.131	85,000
2022-03-01	18.000	18.200	17.900	18.200	15.090	54,000
2022-02-25	17.750	18.000	17.700	18.000	14.924	55,000
2022-02-24	18.100	18.100	17.550	17.750	14.717	184,000
2022-02-23	18.150	18.250	18.100	18.100	15.007	117,000
2022-02-22	18.100	18.250	18.050	18.150	15.048	134,000
2022-02-21	18.000	18.450	17.950	18.450	15.297	274,000
2022-02-18	18.400	18.450	18.250	18.450	15.297	71,000
2022-02-17	18.500	18.600	18.400	18.600	15.421	70,000
2022-02-16	18.450	18.600	18.300	18.350	15.214	89,000
2022-02-15	18.250	18.450	18.050	18.100	15.007	68,000

← NewerPage 19 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.