Yong Shun Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	14.600	14.650	14.500	14.600	13.708	15,000
2025-04-30	14.600	14.750	14.550	14.550	13.661	20,351
2025-04-29	14.600	14.600	14.600	14.600	13.708	19,000
2025-04-28	14.700	14.700	14.600	14.600	13.708	4,000
2025-04-25	14.450	14.800	14.450	14.500	13.614	10,100
2025-04-24	14.500	14.500	14.400	14.400	13.520	21,000
2025-04-23	14.500	14.550	14.300	14.300	13.427	57,000
2025-04-22	14.600	14.600	14.400	14.400	13.520	7,718
2025-04-21	14.650	14.800	14.650	14.650	13.755	13,034
2025-04-18	14.600	14.600	14.600	14.600	13.708	4,010
2025-04-17	14.550	15.050	14.550	14.600	13.708	19,000
2025-04-16	14.900	14.900	14.600	14.650	13.755	5,000
2025-04-15	14.350	14.850	14.350	14.650	13.755	13,000
2025-04-14	14.800	14.800	14.250	14.350	13.474	9,010
2025-04-11	13.800	14.200	13.800	14.200	13.333	11,007
2025-04-10	13.650	14.550	13.650	14.500	13.614	37,000
2025-04-09	13.200	13.650	13.200	13.250	12.441	82,008
2025-04-08	13.550	14.250	13.550	14.100	13.239	91,135
2025-04-07	13.800	13.900	13.800	13.800	12.957	348,194
2025-04-02	15.300	15.350	15.300	15.300	14.365	10,320
2025-04-01	15.000	15.400	14.800	15.400	14.459	23,005
2025-03-31	15.250	15.300	14.700	14.700	13.802	80,000
2025-03-28	15.550	15.550	15.400	15.400	14.459	33,007
2025-03-27	15.700	15.700	15.600	15.600	14.647	21,045
2025-03-26	15.700	15.700	15.550	15.550	14.600	16,000
2025-03-25	15.550	15.550	15.500	15.550	14.600	22,013
2025-03-24	15.850	15.950	15.550	15.550	14.600	32,000
2025-03-21	15.500	15.550	15.500	15.550	14.600	19,129
2025-03-20	15.500	15.550	15.500	15.550	14.600	3,000
2025-03-19	15.500	15.500	15.500	15.500	14.553	11,000
2025-03-18	15.650	15.650	15.550	15.550	14.600	17,300
2025-03-17	15.650	15.650	15.600	15.600	14.647	11,999
2025-03-14	15.600	15.700	15.550	15.600	14.647	7,000
2025-03-13	15.600	15.600	15.500	15.500	14.553	27,000
2025-03-12	15.600	15.600	15.500	15.500	14.553	28,000
2025-03-11	15.900	15.950	15.550	15.600	14.647	30,000
2025-03-10	15.800	15.800	15.550	15.700	14.741	31,000
2025-03-07	15.800	16.250	15.650	15.700	14.741	41,499
2025-03-06	15.600	15.800	15.550	15.600	14.647	6,000
2025-03-05	15.500	15.550	15.500	15.550	14.600	16,065
2025-03-04	15.400	15.400	15.200	15.400	14.459	23,000
2025-03-03	15.500	15.550	15.400	15.400	14.459	35,000
2025-02-27	15.500	15.500	15.350	15.350	14.412	19,000
2025-02-26	15.300	15.350	15.300	15.350	14.412	6,051
2025-02-25	15.350	15.400	15.350	15.350	14.412	8,000
2025-02-24	15.150	15.650	15.150	15.350	14.412	9,000
2025-02-21	15.100	15.250	15.100	15.150	14.225	41,000
2025-02-20	15.100	15.100	15.050	15.100	14.178	18,000
2025-02-19	15.100	15.250	15.050	15.100	14.178	26,270
2025-02-18	15.150	15.150	15.000	15.100	14.178	19,466
2025-02-17	15.150	15.150	15.100	15.100	14.178	19,000
2025-02-14	15.150	15.150	15.050	15.150	14.225	29,106
2025-02-13	14.900	15.100	14.900	15.100	14.178	35,632
2025-02-12	14.850	14.850	14.750	14.750	13.849	23,100
2025-02-11	14.800	14.900	14.750	14.900	13.990	20,000
2025-02-10	14.850	14.850	14.750	14.850	13.943	23,000
2025-02-07	14.700	14.900	14.700	14.900	13.990	18,000
2025-02-06	14.800	14.800	14.700	14.750	13.849	10,142
2025-02-05	14.700	14.700	14.600	14.700	13.802	23,001
2025-02-04	14.550	14.550	14.450	14.450	13.567	32,000

← NewerPage 7 of 21 · 1,216 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.