Yong Shun Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-14	18.250	18.250	17.950	18.050	14.965	128,000
2022-02-11	18.500	18.600	18.400	18.500	15.338	114,000
2022-02-10	19.100	19.100	18.500	18.600	15.421	130,000
2022-02-09	18.150	19.000	18.150	18.750	15.546	245,000
2022-02-08	17.700	18.100	17.700	18.100	15.007	95,000
2022-02-07	17.700	17.950	17.550	17.900	14.841	58,000
2022-01-26	17.300	17.550	17.300	17.400	14.426	148,000
2022-01-25	17.550	17.750	17.450	17.450	14.468	267,000
2022-01-24	18.000	18.100	17.650	17.800	14.758	145,000
2022-01-21	18.300	18.400	18.050	18.050	14.965	123,000
2022-01-20	18.250	18.400	18.200	18.300	15.173	37,000
2022-01-19	18.600	18.600	18.200	18.200	15.090	104,000
2022-01-18	18.550	18.650	18.350	18.400	15.255	106,000
2022-01-17	18.300	18.600	18.300	18.500	15.338	103,000
2022-01-14	18.650	18.650	18.300	18.400	15.255	169,000
2022-01-13	18.550	18.700	18.500	18.700	15.504	214,000
2022-01-12	18.700	18.750	18.500	18.650	15.463	135,000
2022-01-11	19.050	19.050	18.600	18.650	15.463	188,000
2022-01-10	19.100	19.100	18.850	19.000	15.753	160,000
2022-01-07	19.150	19.800	19.000	19.100	15.836	735,000
2022-01-06	18.900	19.000	18.850	18.900	15.670	68,000
2022-01-05	19.150	19.150	18.850	18.950	15.711	148,000
2022-01-04	19.250	19.250	19.050	19.050	15.794	112,000
2022-01-03	19.350	19.350	19.000	19.300	16.002	230,000
2021-12-30	19.500	19.550	19.100	19.150	15.877	173,000
2021-12-29	19.150	19.450	19.050	19.400	16.085	206,000
2021-12-28	19.050	19.700	19.000	19.000	15.753	542,000
2021-12-27	19.200	19.250	18.900	18.900	15.670	185,000
2021-12-24	19.400	19.400	19.050	19.050	15.794	201,000
2021-12-23	19.300	19.400	19.100	19.150	15.877	123,000
2021-12-22	19.300	19.650	19.100	19.150	15.877	547,000
2021-12-21	18.800	20.150	18.750	19.400	16.085	1,503,000
2021-12-20	18.200	18.600	18.200	18.600	15.421	290,000
2021-12-17	18.700	18.750	18.200	18.300	15.173	454,000
2021-12-16	18.800	18.900	18.600	18.700	15.504	182,000
2021-12-15	18.600	18.900	18.600	18.700	15.504	284,000
2021-12-14	19.050	19.250	18.650	18.700	15.504	359,000
2021-12-13	19.200	19.200	18.950	19.200	15.919	316,000
2021-12-10	19.200	19.200	19.050	19.100	15.836	149,000
2021-12-09	19.250	19.300	19.050	19.100	15.836	141,000
2021-12-08	19.250	19.500	19.150	19.150	15.877	379,000
2021-12-07	19.450	19.450	18.950	19.000	15.753	446,000
2021-12-06	19.600	19.700	19.350	19.350	16.043	215,000
2021-12-03	19.550	19.950	19.500	19.550	16.209	188,000
2021-12-02	19.900	20.050	19.500	19.500	16.167	386,000
2021-12-01	19.700	20.400	19.600	19.850	16.458	452,000
2021-11-30	19.500	20.800	19.500	19.700	16.333	1,262,000
2021-11-29	19.350	19.550	18.650	19.300	16.002	406,000
2021-11-26	20.100	20.300	19.700	19.700	16.333	698,000
2021-11-25	20.650	20.650	20.100	20.100	16.665	287,000
2021-11-24	20.550	21.100	20.250	20.350	16.872	1,261,000
2021-11-23	20.550	22.100	20.300	20.400	16.914	2,953,000
2021-11-22	20.000	20.450	19.900	20.350	16.872	611,000
2021-11-19	20.150	20.350	19.750	19.950	16.541	692,000
2021-11-18	21.050	21.100	19.650	20.050	16.623	1,240,000
2021-11-17	20.850	21.450	20.700	21.000	17.411	699,000
2021-11-16	21.550	22.000	20.700	20.850	17.287	1,127,000
2021-11-15	21.200	21.450	20.800	21.350	17.701	1,450,000
2021-11-12	21.250	21.950	20.900	21.050	17.453	1,926,000
2021-11-11	22.400	23.200	21.650	21.650	17.950	3,991,000

← NewerPage 20 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.