Yong Shun Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	16.200	16.200	15.800	15.800	15.345	129,000
2026-01-15	15.800	15.800	15.550	15.700	15.248	49,000
2026-01-14	15.400	16.250	15.400	15.750	15.296	304,025
2026-01-13	15.200	15.400	15.200	15.200	14.762	21,000
2026-01-12	15.300	15.450	15.300	15.350	14.908	30,000
2026-01-09	15.200	15.350	15.200	15.200	14.762	9,000
2026-01-08	15.300	15.400	15.200	15.200	14.762	33,000
2026-01-07	15.100	15.350	15.100	15.250	14.811	21,000
2026-01-06	15.050	15.150	15.000	15.100	14.665	38,000
2026-01-05	15.100	15.400	14.950	15.000	14.568	77,000
2026-01-02	14.900	15.100	14.850	15.100	14.665	20,000
2025-12-31	15.000	15.050	15.000	15.000	14.568	29,000
2025-12-30	15.100	15.100	15.050	15.100	14.665	13,070
2025-12-29	15.250	15.250	15.150	15.200	14.762	10,060
2025-12-26	15.200	15.250	15.100	15.250	14.811	24,000
2025-12-24	15.150	15.150	15.100	15.100	14.665	8,000
2025-12-23	15.200	15.200	15.200	15.200	14.762	31,000
2025-12-22	15.250	15.250	15.150	15.200	14.762	28,800
2025-12-19	15.000	15.400	14.900	15.050	14.616	376,000
2025-12-18	14.950	14.950	14.800	14.900	14.471	15,000
2025-12-17	15.050	15.050	14.900	14.900	14.471	13,000
2025-12-16	14.900	14.950	14.850	14.900	14.471	37,000
2025-12-15	15.050	15.050	14.550	14.900	14.471	77,000
2025-12-12	15.100	15.150	15.050	15.050	14.616	10,001
2025-12-11	15.000	15.150	15.000	15.150	14.713	7,200
2025-12-10	15.050	15.100	15.050	15.050	14.616	20,138
2025-12-09	15.000	15.400	15.000	15.100	14.665	273,000
2025-12-08	14.950	15.000	14.950	14.950	14.519	10,000
2025-12-05	15.000	15.050	15.000	15.050	14.616	9,020
2025-12-04	15.050	15.100	15.000	15.050	14.616	10,000
2025-12-03	14.950	15.100	14.950	15.050	14.616	5,000
2025-12-02	14.850	15.000	14.850	15.000	14.568	18,000
2025-12-01	14.950	15.000	14.900	14.900	14.471	17,000
2025-11-28	14.900	15.000	14.900	15.000	14.568	9,000
2025-11-27	15.050	15.050	15.000	15.000	14.568	11,337
2025-11-26	14.750	15.150	14.700	15.050	14.616	366,000
2025-11-25	15.100	15.100	14.800	14.800	14.374	3,000
2025-11-24	14.700	14.700	14.650	14.700	14.276	4,000
2025-11-21	14.750	14.750	14.650	14.650	14.228	58,100
2025-11-20	15.100	15.100	14.750	14.750	14.325	35,016
2025-11-19	14.800	14.900	14.800	14.900	14.471	10,101
2025-11-18	15.000	15.350	14.900	14.950	14.519	302,000
2025-11-17	14.900	14.900	14.800	14.850	14.422	29,000
2025-11-14	14.850	14.950	14.850	14.850	14.422	32,017
2025-11-13	14.850	15.050	14.800	15.050	14.616	58,586
2025-11-12	14.800	14.900	14.750	14.850	14.422	40,000
2025-11-11	14.800	14.850	14.800	14.800	14.374	15,000
2025-11-10	14.750	14.800	14.750	14.800	14.374	14,000
2025-11-07	14.800	14.950	14.800	14.850	14.422	8,000
2025-11-06	14.800	14.850	14.750	14.800	14.374	20,003
2025-11-05	14.750	14.900	14.600	14.850	14.422	35,000
2025-11-04	15.000	15.000	14.800	14.800	14.374	81,369
2025-11-03	15.100	15.300	15.000	15.000	14.568	59,000
2025-10-31	15.000	15.150	15.000	15.100	14.665	37,028
2025-10-30	15.000	15.050	14.950	15.000	14.568	46,010
2025-10-29	15.100	15.100	14.950	15.000	14.568	52,064
2025-10-28	15.100	15.150	15.050	15.100	14.665	26,000
2025-10-27	15.000	15.200	15.000	15.050	14.616	39,455
2025-10-23	15.100	15.100	14.900	15.000	14.568	85,034
2025-10-22	15.200	15.200	15.050	15.150	14.713	14,010

← NewerPage 4 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.