Yong Shun Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	16.250	16.500	16.250	16.500	16.500	69,088
2026-07-20	16.100	16.200	15.750	16.150	16.150	67,001
2026-07-17	16.400	16.600	16.100	16.200	16.200	113,110
2026-07-16	16.600	16.650	16.500	16.600	16.600	91,000
2026-07-15	16.600	16.600	16.450	16.600	16.600	76,153
2026-07-14	16.700	16.750	16.100	16.500	16.500	141,029
2026-07-13	17.300	17.300	16.700	16.700	16.700	86,123
2026-07-10	17.350	17.350	17.350	17.350	16.850	0
2026-07-09	17.500	17.800	17.300	17.350	16.850	95,000
2026-07-08	17.250	17.500	17.050	17.500	16.996	77,015
2026-07-07	17.650	17.700	17.200	17.250	16.753	204,000
2026-07-06	18.150	18.150	17.550	17.600	17.093	211,000
2026-07-03	17.500	18.050	17.450	17.800	17.287	290,000
2026-07-02	17.300	17.600	17.150	17.500	16.996	186,000
2026-07-01	17.100	17.650	16.950	17.200	16.704	232,000
2026-06-30	16.800	17.150	16.700	16.950	16.462	68,050
2026-06-29	16.650	17.000	16.600	16.750	16.267	89,000
2026-06-26	17.300	17.300	16.550	16.600	16.122	286,100
2026-06-25	17.250	17.250	17.000	17.200	16.704	80,000
2026-06-24	17.150	17.400	17.000	17.050	16.559	111,102
2026-06-23	17.300	17.750	17.150	17.350	16.850	247,089
2026-06-22	17.200	17.200	16.900	17.200	16.704	182,000
2026-06-18	17.350	17.350	16.800	16.900	16.413	234,000
2026-06-17	17.100	17.350	17.000	17.350	16.850	135,060
2026-06-16	17.500	17.500	17.000	17.150	16.656	146,000
2026-06-15	17.050	17.400	16.550	17.300	16.801	628,130
2026-06-12	17.100	17.100	16.600	16.850	16.364	381,000
2026-06-11	16.700	17.000	16.600	16.900	16.413	138,000
2026-06-10	17.450	17.700	16.850	16.850	16.364	575,000
2026-06-09	18.700	18.750	17.700	17.900	17.384	688,000
2026-06-08	17.200	18.600	17.100	18.550	18.015	370,169
2026-06-05	17.600	18.400	17.050	18.200	17.676	354,526
2026-06-04	17.800	18.100	17.150	17.600	17.093	654,999
2026-06-03	18.650	19.000	18.000	18.200	17.676	1,325,000
2026-06-02	16.850	18.250	16.550	18.250	17.724	1,364,875
2026-06-01	16.950	16.950	16.400	16.600	16.122	354,000
2026-05-29	17.100	17.100	16.600	16.700	16.219	276,089
2026-05-28	17.650	17.650	16.900	16.900	16.413	316,000
2026-05-27	17.150	17.800	16.800	17.100	16.607	688,040
2026-05-26	16.800	17.700	16.700	16.950	16.462	524,045
2026-05-25	16.550	16.800	16.450	16.650	16.170	375,300
2026-05-22	16.650	16.650	16.300	16.500	16.025	165,135
2026-05-21	16.600	16.800	16.550	16.650	16.170	159,050
2026-05-20	16.550	16.550	16.350	16.400	15.927	56,115
2026-05-19	16.900	17.000	16.400	16.550	16.073	138,006
2026-05-18	17.050	17.050	16.450	16.650	16.170	168,000
2026-05-15	16.500	17.150	16.500	16.850	16.364	182,002
2026-05-14	16.550	16.850	16.350	16.450	15.976	73,468
2026-05-13	16.950	16.950	16.400	16.450	15.976	120,000
2026-05-12	17.200	17.200	16.600	16.700	16.219	261,000
2026-05-11	16.650	17.300	16.400	16.600	16.122	414,728
2026-05-08	15.800	16.200	15.650	16.050	15.588	194,200
2026-05-07	15.550	15.650	15.500	15.550	15.102	115,001
2026-05-06	15.650	15.750	15.500	15.650	15.199	115,038
2026-05-05	15.850	15.850	15.500	15.650	15.199	95,001
2026-05-04	15.850	15.900	15.650	15.650	15.199	105,800
2026-04-30	16.300	16.300	15.800	15.800	15.345	164,008
2026-04-29	16.300	16.500	16.100	16.100	15.636	151,001
2026-04-28	15.900	16.500	15.900	16.450	15.976	159,001
2026-04-27	17.050	17.050	16.050	16.050	15.588	426,990

← NewerPage 2 of 5 · 242 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.