Yong Shun Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-03	14.650	14.650	14.350	14.550	13.661	38,000
2025-01-22	14.600	14.650	14.550	14.650	13.755	14,000
2025-01-21	14.600	14.600	14.450	14.500	13.614	15,000
2025-01-20	14.450	14.650	14.300	14.450	13.567	42,000
2025-01-17	14.500	14.500	14.400	14.400	13.520	13,000
2025-01-16	14.350	14.400	14.200	14.300	13.427	64,000
2025-01-15	14.250	14.350	14.200	14.250	13.380	25,000
2025-01-14	14.250	14.350	14.200	14.200	13.333	34,000
2025-01-13	14.550	14.550	14.150	14.200	13.333	207,000
2025-01-10	14.700	14.700	14.550	14.600	13.708	57,000
2025-01-09	15.000	15.000	14.550	14.600	13.708	93,000
2025-01-08	14.950	15.000	14.950	14.950	14.037	8,000
2025-01-07	15.050	15.100	14.900	14.900	13.990	32,000
2025-01-06	15.000	15.100	15.000	15.000	14.084	20,000
2025-01-03	15.050	15.050	14.900	14.950	14.037	19,000
2025-01-02	15.050	15.400	14.900	14.900	13.990	16,000
2024-12-31	15.250	15.250	14.900	14.950	14.037	67,000
2024-12-30	15.200	15.200	15.000	15.050	14.131	66,000
2024-12-27	15.250	15.250	15.150	15.200	14.272	36,000
2024-12-26	15.250	15.250	15.000	15.200	14.272	42,000
2024-12-25	15.200	15.300	15.150	15.200	14.272	20,000
2024-12-24	15.400	15.400	15.150	15.150	14.225	29,000
2024-12-23	15.150	15.200	15.050	15.100	14.178	36,000
2024-12-20	15.150	15.150	15.050	15.050	14.131	45,000
2024-12-19	15.200	15.200	15.100	15.150	14.225	55,000
2024-12-18	15.100	15.200	15.100	15.200	14.272	26,000
2024-12-17	15.150	15.250	15.050	15.050	14.131	165,000
2024-12-16	15.750	15.750	15.100	15.250	14.319	152,000
2024-12-13	16.050	16.050	15.700	15.700	14.741	95,000
2024-12-12	16.050	16.350	16.050	16.100	15.117	56,000
2024-12-11	16.000	16.100	16.000	16.050	15.070	30,000
2024-12-10	16.100	16.100	15.900	16.000	15.023	83,000
2024-12-09	16.150	16.200	16.000	16.000	15.023	74,000
2024-12-06	16.250	16.250	16.150	16.150	15.164	13,000
2024-12-05	16.350	16.350	16.100	16.150	15.164	26,000
2024-12-04	16.050	16.400	16.050	16.150	15.164	55,000
2024-12-03	16.150	16.300	16.000	16.050	15.070	45,000
2024-12-02	16.150	16.400	16.100	16.200	15.210	29,000
2024-11-29	16.050	16.150	16.000	16.150	15.164	29,000
2024-11-28	16.100	16.300	15.900	16.000	15.023	58,000
2024-11-27	16.200	16.350	16.000	16.100	15.117	87,000
2024-11-26	16.300	16.500	16.050	16.150	15.164	115,000
2024-11-25	16.150	16.250	15.950	16.150	15.164	69,000
2024-11-22	15.950	16.750	15.950	15.950	14.976	103,000
2024-11-21	15.800	15.950	15.800	15.850	14.882	44,000
2024-11-20	15.900	16.000	15.800	15.800	14.835	77,872
2024-11-19	15.850	16.000	15.650	15.850	14.882	208,000
2024-11-18	15.900	15.950	15.850	15.850	14.882	46,000
2024-11-15	15.850	16.250	15.850	15.900	14.929	108,000
2024-11-14	16.250	16.300	15.850	15.850	14.882	246,000
2024-11-13	16.500	16.500	16.200	16.200	15.210	193,000
2024-11-12	17.000	17.000	16.200	16.350	15.351	605,000
2024-11-11	17.550	17.550	16.850	17.200	16.149	150,000
2024-11-08	17.700	17.850	17.350	17.350	16.290	370,000
2024-11-07	17.550	17.850	17.550	17.700	16.619	206,000
2024-11-06	17.550	17.700	17.450	17.450	16.384	110,000
2024-11-05	17.600	17.750	17.450	17.450	16.384	295,000
2024-11-04	17.800	17.850	17.550	17.650	16.572	138,000
2024-11-01	17.550	17.850	17.450	17.800	16.713	103,000
2024-10-30	17.750	17.850	17.550	17.550	16.478	153,000

← NewerPage 8 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.