Yong Shun Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	18.100	18.150	17.650	17.700	16.619	204,000
2024-10-28	18.550	18.550	18.100	18.100	16.994	289,000
2024-10-25	18.400	18.650	18.150	18.550	17.417	217,000
2024-10-24	18.800	19.300	18.400	18.500	17.370	645,000
2024-10-23	18.500	20.350	18.500	18.950	17.793	4,830,000
2024-10-22	18.100	18.950	17.900	18.500	17.370	581,000
2024-10-21	17.900	18.400	17.550	18.050	16.947	473,000
2024-10-18	17.500	18.100	17.350	17.700	16.619	396,000
2024-10-17	17.350	17.900	17.350	17.450	16.384	240,000
2024-10-16	17.400	17.650	17.250	17.350	16.290	169,000
2024-10-15	17.600	17.600	17.250	17.300	16.243	200,000
2024-10-14	17.400	17.700	17.400	17.600	16.525	173,000
2024-10-11	17.150	17.550	17.150	17.400	16.337	215,000
2024-10-09	17.700	17.700	17.000	17.000	15.962	358,000
2024-10-08	18.050	18.100	17.600	17.700	16.619	203,000
2024-10-07	18.050	18.050	17.700	17.800	16.713	266,000
2024-10-04	18.200	18.450	17.850	17.850	16.760	240,000
2024-10-01	18.600	18.800	18.200	18.400	17.276	370,000
2024-09-30	19.050	19.050	18.450	18.550	17.417	413,000
2024-09-27	18.650	19.350	18.500	19.000	17.839	1,000,000
2024-09-26	18.250	19.500	18.250	18.500	17.370	1,112,000
2024-09-25	18.750	18.800	18.150	18.150	17.041	473,000
2024-09-24	19.200	19.600	18.450	18.500	17.370	1,081,000
2024-09-23	20.200	20.200	18.800	19.200	18.027	3,502,000
2024-09-20	18.650	20.250	18.500	20.250	19.013	3,413,000
2024-09-19	19.350	19.450	18.350	18.450	17.323	3,399,000
2024-09-18	17.000	18.500	17.000	18.500	17.370	1,176,000
2024-09-16	16.500	17.350	16.450	16.850	15.821	728,000
2024-09-13	16.450	16.600	16.350	16.400	15.398	263,000
2024-09-12	16.500	16.900	16.400	16.400	15.398	725,000
2024-09-11	16.500	16.600	16.300	16.300	15.304	380,000
2024-09-10	17.950	18.050	16.300	16.500	15.492	790,000
2024-09-09	17.650	18.050	17.450	17.800	16.713	353,000
2024-09-06	18.400	18.450	17.700	17.850	16.760	399,000
2024-09-05	18.700	19.250	17.950	17.950	16.854	730,000
2024-09-04	18.550	19.000	18.200	18.400	17.276	651,000
2024-09-03	20.200	20.450	19.200	19.450	18.262	979,000
2024-09-02	20.200	20.450	19.650	20.300	19.060	1,396,000
2024-08-30	20.700	20.900	19.050	20.500	19.248	5,780,000
2024-08-29	18.800	20.700	18.800	20.700	19.436	8,763,000
2024-08-28	19.100	19.550	18.750	18.850	17.699	994,000
2024-08-27	18.700	19.550	18.100	19.100	17.933	2,604,000
2024-08-26	20.350	20.400	18.500	18.750	17.605	3,344,000
2024-08-23	19.500	19.500	18.800	19.500	18.309	4,710,000
2024-08-22	16.400	17.750	16.400	17.750	16.666	1,067,000
2024-08-21	16.200	16.200	16.150	16.150	15.164	15,000
2024-08-20	16.350	16.350	16.200	16.200	15.210	25,000
2024-08-19	16.400	16.400	16.300	16.300	15.304	5,000
2024-08-16	16.400	16.400	16.250	16.250	15.257	32,000
2024-08-15	16.400	16.400	16.300	16.300	15.304	8,000
2024-08-14	16.450	16.450	16.250	16.250	15.257	8,000
2024-08-13	16.250	16.400	16.200	16.300	15.304	40,000
2024-08-12	15.900	16.300	15.900	16.200	15.210	23,000
2024-08-09	15.950	16.050	15.850	15.850	14.882	34,000
2024-08-08	15.500	15.850	15.500	15.600	14.647	46,000
2024-08-07	15.300	15.900	15.300	15.500	14.553	83,000
2024-08-06	15.000	16.500	14.950	15.150	14.225	200,000
2024-08-05	16.400	16.400	15.000	15.000	14.084	188,000
2024-08-02	16.550	16.550	16.450	16.450	15.445	21,000
2024-08-01	16.700	16.700	16.500	16.500	15.492	14,000

← NewerPage 9 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.