Yong Shun Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	15.150	15.450	15.100	15.100	14.665	26,020
2025-07-25	15.000	15.000	14.900	15.000	14.568	6,000
2025-07-24	15.050	15.300	14.950	14.950	14.519	15,000
2025-07-23	15.100	15.100	14.950	14.950	14.519	7,044
2025-07-22	15.350	15.350	15.100	15.100	14.665	10,100
2025-07-21	15.100	15.800	15.100	15.200	14.762	33,000
2025-07-18	14.900	14.900	14.850	14.850	14.422	2,000
2025-07-17	15.000	15.000	14.800	14.900	14.471	14,250
2025-07-16	14.850	14.850	14.850	14.850	14.422	5,000
2025-07-15	14.600	14.800	14.600	14.800	14.374	31,493
2025-07-14	15.100	15.150	15.000	15.050	14.131	13,000
2025-07-11	15.050	15.100	14.850	15.000	14.084	15,000
2025-07-10	14.850	14.950	14.850	14.950	14.037	14,000
2025-07-09	14.900	14.900	14.900	14.900	13.990	1,000
2025-07-08	14.900	14.900	14.900	14.900	13.990	1,000
2025-07-07	14.900	14.950	14.900	14.950	14.037	3,000
2025-07-04	15.000	15.550	14.850	14.850	13.943	12,540
2025-07-03	15.000	15.050	15.000	15.000	14.084	8,059
2025-07-02	15.050	15.050	14.900	14.900	13.990	13,000
2025-07-01	15.050	15.050	14.850	14.850	13.943	8,000
2025-06-30	14.950	14.950	14.750	14.750	13.849	8,000
2025-06-27	14.950	14.950	14.850	14.850	13.943	27,000
2025-06-26	15.000	15.000	14.950	14.950	14.037	10,000
2025-06-25	15.000	15.000	14.950	14.950	14.037	9,037
2025-06-24	14.950	15.000	14.900	15.000	14.084	9,007
2025-06-23	15.000	15.000	15.000	15.000	14.084	1,000
2025-06-20	15.150	15.150	15.000	15.000	14.084	22,070
2025-06-19	15.050	15.050	15.000	15.050	14.131	4,100
2025-06-18	15.100	15.400	15.100	15.300	14.365	9,000
2025-06-17	15.050	15.200	15.050	15.100	14.178	31,000
2025-06-16	15.050	15.050	15.050	15.050	14.131	3,000
2025-06-13	15.100	15.100	15.100	15.100	14.178	5,000
2025-06-12	15.150	15.150	15.150	15.150	14.225	21,000
2025-06-11	15.300	15.300	15.100	15.100	14.178	73,010
2025-06-10	15.500	15.500	15.300	15.300	14.365	8,066
2025-06-09	15.200	15.300	15.200	15.300	14.365	16,618
2025-06-06	15.450	15.450	15.400	15.400	14.459	20,000
2025-06-05	15.450	15.450	15.400	15.450	14.506	40,000
2025-06-04	15.400	15.450	15.350	15.450	14.506	27,195
2025-06-03	15.400	15.600	15.400	15.400	14.459	51,106
2025-06-02	15.200	15.400	15.150	15.400	14.459	73,089
2025-05-29	15.450	15.450	15.100	15.200	14.272	141,000
2025-05-28	16.650	16.650	15.350	15.350	14.412	719,461
2025-05-27	15.700	16.750	15.700	16.750	15.727	939,000
2025-05-26	15.050	15.350	15.050	15.250	14.319	17,153
2025-05-23	15.050	15.100	15.050	15.050	14.131	11,100
2025-05-22	14.950	15.050	14.950	14.950	14.037	12,001
2025-05-21	14.850	14.900	14.850	14.900	13.990	5,001
2025-05-20	14.850	14.850	14.850	14.850	13.943	2,000
2025-05-19	14.850	14.900	14.850	14.900	13.990	2,000
2025-05-16	14.800	14.800	14.800	14.800	13.896	5,000
2025-05-15	14.750	15.000	14.750	14.800	13.896	6,001
2025-05-14	14.850	14.950	14.800	14.850	13.943	11,060
2025-05-13	14.800	15.200	14.800	14.850	13.943	8,000
2025-05-12	14.800	14.800	14.750	14.800	13.896	10,001
2025-05-09	14.800	14.800	14.800	14.800	13.896	6,030
2025-05-08	14.750	15.000	14.750	14.800	13.896	18,025
2025-05-07	14.750	14.750	14.700	14.700	13.802	2,010
2025-05-06	14.450	14.800	14.450	14.700	13.802	14,001
2025-05-05	14.400	14.600	14.400	14.500	13.614	12,000

← NewerPage 6 of 21 · 1,219 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.