Yong Shun Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	18.100	19.450	16.750	17.050	16.559	2,498,164
2026-04-23	17.000	17.800	16.300	17.800	17.287	3,638,048
2026-04-22	15.700	16.500	15.700	16.200	15.733	284,209
2026-04-21	16.000	16.200	15.650	15.700	15.248	166,000
2026-04-20	15.400	16.400	15.300	15.800	15.345	188,000
2026-04-17	15.400	15.450	15.100	15.300	14.859	56,050
2026-04-16	15.400	15.600	15.350	15.350	14.908	104,422
2026-04-15	15.450	15.450	15.300	15.400	14.956	135,187
2026-04-14	15.650	15.650	15.150	15.300	14.859	101,000
2026-04-13	15.350	15.350	15.050	15.250	14.811	36,500
2026-04-10	15.350	15.500	15.200	15.250	14.811	71,000
2026-04-09	15.400	15.400	15.150	15.200	14.762	63,000
2026-04-08	15.550	15.650	15.100	15.500	15.053	54,012
2026-04-07	15.500	15.500	15.300	15.400	14.956	62,126
2026-04-02	15.650	15.650	15.350	15.500	15.053	41,000
2026-04-01	15.700	15.700	15.350	15.500	15.053	93,000
2026-03-31	15.900	15.900	15.150	15.400	14.956	93,000
2026-03-30	16.200	16.200	15.750	15.800	15.345	101,185
2026-03-27	16.250	16.250	15.850	15.950	15.490	62,000
2026-03-26	15.900	16.250	15.900	16.050	15.588	75,000
2026-03-25	15.750	15.950	15.700	15.850	15.393	80,574
2026-03-24	16.100	16.100	15.350	15.650	15.199	231,688
2026-03-23	16.900	16.900	15.850	15.950	15.490	208,235
2026-03-20	16.950	17.550	16.950	17.100	16.607	338,019
2026-03-19	17.050	17.350	16.500	16.950	16.462	215,000
2026-03-18	17.350	17.750	16.700	17.050	16.559	658,000
2026-03-17	17.400	17.800	17.000	17.350	16.850	1,632,537
2026-03-16	15.350	16.500	15.200	16.500	16.025	1,160,020
2026-03-13	15.000	15.500	15.000	15.000	14.568	55,000
2026-03-12	14.950	15.100	14.950	15.100	14.665	34,000
2026-03-11	15.000	15.150	14.900	14.950	14.519	19,000
2026-03-10	14.950	14.950	14.850	14.900	14.471	18,000
2026-03-09	14.950	14.950	14.950	14.950	14.519	2,000
2026-03-06	15.200	15.250	15.050	15.150	14.713	33,100
2026-03-05	15.000	15.200	15.000	15.200	14.762	7,100
2026-03-04	15.050	15.300	14.600	15.200	14.762	79,000
2026-03-03	15.100	15.600	15.000	15.100	14.665	114,016
2026-03-02	14.950	15.050	14.850	15.000	14.568	56,090
2026-02-26	15.100	15.100	15.000	15.050	14.616	20,000
2026-02-25	15.050	15.200	15.050	15.050	14.616	28,000
2026-02-24	15.000	15.100	14.900	15.050	14.616	30,000
2026-02-23	14.800	15.300	14.800	15.000	14.568	23,000
2026-02-11	14.950	15.200	14.900	14.950	14.519	19,164
2026-02-10	15.050	15.100	14.850	14.950	14.519	29,000
2026-02-09	14.950	14.950	14.800	14.850	14.422	37,101
2026-02-06	14.900	15.000	14.850	14.900	14.471	37,003
2026-02-05	15.400	15.400	15.100	15.100	14.665	15,000
2026-02-04	15.000	15.200	15.000	15.200	14.762	5,000
2026-02-03	15.200	15.200	14.950	15.000	14.568	10,000
2026-02-02	15.000	15.100	14.850	14.850	14.422	79,000
2026-01-30	15.250	15.250	15.000	15.000	14.568	105,144
2026-01-29	15.400	15.400	15.250	15.250	14.811	48,105
2026-01-28	15.600	15.700	15.500	15.500	15.053	26,022
2026-01-27	16.000	16.200	15.550	15.600	15.150	53,000
2026-01-26	15.400	15.800	15.400	15.800	15.345	52,000
2026-01-23	15.500	15.550	15.350	15.500	15.053	42,000
2026-01-22	15.550	15.650	15.500	15.500	15.053	54,300
2026-01-21	16.000	16.000	15.250	15.650	15.199	190,546
2026-01-20	15.800	16.000	15.800	16.000	15.539	51,070
2026-01-19	16.000	16.100	15.850	15.950	15.490	190,030

← NewerPage 3 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.