Yong Shun Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	15.150	15.300	15.000	15.200	14.762	59,000
2025-10-20	15.150	15.300	15.100	15.150	14.713	35,000
2025-10-17	15.050	15.200	15.050	15.150	14.713	33,000
2025-10-16	15.100	15.100	15.000	15.050	14.616	65,000
2025-10-15	15.050	15.200	15.000	15.050	14.616	136,000
2025-10-14	15.500	15.650	14.800	15.050	14.616	191,000
2025-10-13	14.850	15.300	14.700	15.150	14.713	169,000
2025-10-09	16.500	16.500	15.350	15.450	15.005	938,001
2025-10-08	16.100	16.650	16.000	16.400	15.927	218,256
2025-10-07	16.800	16.800	16.250	16.250	15.782	285,150
2025-10-03	17.350	17.650	16.500	16.650	16.170	929,027
2025-10-02	18.600	18.800	17.100	17.250	16.753	2,294,016
2025-10-01	17.650	18.250	17.400	18.250	17.724	3,647,809
2025-09-30	16.600	16.600	15.600	16.600	16.122	920,005
2025-09-29	15.100	15.100	15.100	15.100	14.665	0
2025-09-26	15.200	15.450	14.900	15.100	14.665	227,000
2025-09-25	15.350	15.350	15.150	15.150	14.713	48,000
2025-09-24	15.300	15.350	15.150	15.150	14.713	23,000
2025-09-23	15.200	15.700	15.200	15.300	14.859	251,015
2025-09-22	15.300	16.100	15.300	15.350	14.908	257,000
2025-09-19	15.200	15.650	15.200	15.300	14.859	229,000
2025-09-18	15.050	15.150	15.050	15.150	14.713	11,000
2025-09-17	15.000	15.100	15.000	15.050	14.616	19,000
2025-09-16	15.150	15.150	15.050	15.100	14.665	9,000
2025-09-15	15.200	15.200	15.150	15.150	14.713	24,000
2025-09-12	15.150	15.200	15.150	15.200	14.762	30,000
2025-09-11	15.600	15.600	15.150	15.150	14.713	37,045
2025-09-10	15.350	15.600	15.050	15.600	15.150	40,063
2025-09-09	15.500	15.550	15.100	15.300	14.859	67,000
2025-09-08	15.300	15.350	15.150	15.250	14.811	9,175
2025-09-05	15.200	15.350	15.200	15.300	14.859	11,156
2025-09-04	15.300	15.600	15.250	15.250	14.811	70,001
2025-09-03	15.300	15.550	15.300	15.550	15.102	9,000
2025-09-02	15.200	15.400	15.200	15.300	14.859	27,000
2025-09-01	15.450	15.450	15.300	15.350	14.908	19,000
2025-08-29	15.500	15.500	15.450	15.450	15.005	12,000
2025-08-28	15.500	15.500	15.450	15.450	15.005	25,050
2025-08-27	15.650	15.750	15.550	15.550	15.102	54,001
2025-08-26	15.650	15.900	15.600	15.650	15.199	44,001
2025-08-25	15.600	15.700	15.600	15.650	15.199	22,038
2025-08-22	15.700	16.000	15.600	15.650	15.199	61,032
2025-08-21	15.300	15.600	15.300	15.450	15.005	46,000
2025-08-20	15.450	15.700	15.200	15.300	14.859	59,000
2025-08-19	15.500	15.600	15.200	15.200	14.762	78,166
2025-08-18	14.900	15.600	14.900	15.450	15.005	83,003
2025-08-15	15.150	15.200	15.050	15.050	14.616	30,632
2025-08-14	15.300	15.300	15.050	15.150	14.713	57,000
2025-08-13	15.100	15.450	15.000	15.200	14.762	54,018
2025-08-12	15.200	15.250	15.100	15.100	14.665	47,050
2025-08-11	15.000	15.200	14.850	15.000	14.568	69,000
2025-08-08	14.800	14.950	14.800	14.900	14.471	14,001
2025-08-07	14.950	14.950	14.900	14.900	14.471	17,007
2025-08-06	14.850	15.000	14.850	14.900	14.471	17,000
2025-08-05	14.900	14.950	14.850	14.850	14.422	27,202
2025-08-04	14.800	15.000	14.800	14.950	14.519	15,217
2025-08-01	15.000	15.000	15.000	15.000	14.568	0
2025-07-31	15.100	15.100	15.000	15.000	14.568	9,000
2025-07-30	14.800	15.050	14.750	14.850	14.422	10,387
2025-07-29	14.950	14.950	14.700	14.800	14.374	30,100
2025-07-28	15.150	15.450	15.100	15.100	14.665	26,020

← NewerPage 5 of 21 · 1,218 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.