Yungshin Construction & Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-01 | 291.50 | 305.00 | 281.00 | 299.00 | 250.96 | 4,823,000 |
| 2024-07-31 | 315.50 | 322.00 | 289.00 | 290.00 | 243.41 | 7,808,000 |
| 2024-07-30 | 283.00 | 308.50 | 275.50 | 308.50 | 258.94 | 6,313,000 |
| 2024-07-29 | 274.00 | 295.50 | 274.00 | 280.50 | 235.44 | 4,801,000 |
| 2024-07-26 | 265.00 | 278.00 | 265.00 | 272.50 | 228.72 | 2,946,000 |
| 2024-07-23 | 272.00 | 286.00 | 271.00 | 274.00 | 229.98 | 5,455,000 |
| 2024-07-22 | 275.00 | 280.00 | 264.00 | 276.50 | 232.08 | 5,290,000 |
| 2024-07-19 | 261.00 | 273.50 | 251.00 | 270.00 | 226.62 | 5,982,000 |
| 2024-07-18 | 256.50 | 275.00 | 251.50 | 265.00 | 222.43 | 9,125,000 |
| 2024-07-17 | 248.00 | 264.00 | 243.50 | 264.00 | 221.59 | 6,291,000 |
| 2024-07-16 | 231.00 | 245.00 | 229.00 | 240.00 | 201.44 | 3,564,000 |
| 2024-07-15 | 220.00 | 230.50 | 218.00 | 227.50 | 190.95 | 2,464,000 |
| 2024-07-12 | 219.00 | 222.50 | 215.00 | 219.50 | 184.24 | 1,225,000 |
| 2024-07-11 | 219.00 | 223.00 | 217.00 | 221.00 | 185.49 | 1,059,000 |
| 2024-07-10 | 210.00 | 228.00 | 210.00 | 219.00 | 183.82 | 3,919,000 |
| 2024-07-09 | 226.00 | 228.50 | 219.50 | 224.00 | 178.54 | 1,781,000 |
| 2024-07-08 | 227.50 | 235.00 | 225.00 | 226.00 | 180.13 | 1,303,000 |
| 2024-07-05 | 236.50 | 236.50 | 225.00 | 227.00 | 180.93 | 1,815,000 |
| 2024-07-04 | 240.00 | 250.50 | 232.50 | 234.00 | 186.51 | 3,635,000 |
| 2024-07-03 | 250.00 | 250.00 | 236.50 | 237.50 | 189.30 | 3,393,000 |
| 2024-07-02 | 243.00 | 253.00 | 231.00 | 247.00 | 196.87 | 8,712,000 |
| 2024-07-01 | 216.50 | 235.50 | 215.00 | 235.50 | 187.70 | 3,970,000 |
| 2024-06-28 | 214.50 | 216.00 | 212.50 | 214.50 | 170.96 | 816,000 |
| 2024-06-27 | 213.00 | 215.00 | 210.50 | 212.50 | 169.37 | 831,000 |
| 2024-06-26 | 216.00 | 217.50 | 212.00 | 212.50 | 169.37 | 975,000 |
| 2024-06-25 | 212.00 | 215.00 | 207.50 | 214.50 | 170.96 | 1,420,000 |
| 2024-06-24 | 213.00 | 218.00 | 210.50 | 210.50 | 167.78 | 2,222,000 |
| 2024-06-21 | 216.00 | 217.50 | 211.00 | 211.00 | 168.17 | 1,320,000 |
| 2024-06-20 | 220.00 | 223.00 | 213.50 | 216.50 | 172.56 | 2,636,000 |
| 2024-06-19 | 213.00 | 223.50 | 209.50 | 220.00 | 175.35 | 4,030,000 |
| 2024-06-18 | 206.50 | 213.00 | 206.00 | 212.50 | 169.37 | 1,138,000 |
| 2024-06-17 | 210.00 | 210.00 | 206.50 | 206.50 | 164.59 | 900,000 |
| 2024-06-14 | 210.00 | 215.50 | 208.00 | 208.00 | 165.78 | 2,369,000 |
| 2024-06-13 | 216.00 | 216.00 | 211.00 | 211.00 | 168.17 | 1,669,000 |
| 2024-06-12 | 214.00 | 215.50 | 207.00 | 214.50 | 170.96 | 3,933,000 |
| 2024-06-11 | 210.50 | 217.50 | 209.50 | 214.00 | 170.57 | 4,317,000 |
| 2024-06-07 | 209.00 | 214.50 | 207.00 | 210.50 | 167.78 | 4,564,000 |
| 2024-06-06 | 202.50 | 209.50 | 200.50 | 209.00 | 166.58 | 3,490,000 |
| 2024-06-05 | 211.50 | 211.50 | 202.00 | 203.50 | 162.20 | 4,937,000 |
| 2024-06-04 | 207.50 | 209.00 | 203.00 | 209.00 | 166.58 | 3,998,000 |
| 2024-06-03 | 204.50 | 207.50 | 200.00 | 207.50 | 165.38 | 4,097,000 |
| 2024-05-31 | 204.00 | 211.00 | 201.50 | 204.00 | 162.60 | 8,922,000 |
| 2024-05-30 | 204.00 | 208.50 | 199.00 | 202.50 | 161.40 | 9,525,000 |
| 2024-05-29 | 193.00 | 207.00 | 190.00 | 198.50 | 158.21 | 4,735,000 |
| 2024-05-28 | 194.50 | 197.50 | 192.00 | 192.00 | 153.03 | 1,220,000 |
| 2024-05-27 | 192.50 | 196.00 | 190.00 | 194.50 | 155.02 | 1,834,000 |
| 2024-05-24 | 187.00 | 193.00 | 183.50 | 192.50 | 153.43 | 4,526,000 |
| 2024-05-23 | 202.00 | 204.00 | 191.50 | 192.00 | 153.03 | 5,210,000 |
| 2024-05-22 | 202.00 | 205.00 | 197.50 | 204.50 | 162.99 | 3,331,000 |
| 2024-05-21 | 201.50 | 205.00 | 200.00 | 203.00 | 161.80 | 1,692,000 |
| 2024-05-20 | 217.00 | 217.00 | 197.50 | 201.50 | 160.60 | 7,614,000 |
| 2024-05-17 | 217.00 | 220.00 | 208.50 | 216.00 | 172.16 | 7,282,000 |
| 2024-05-16 | 198.50 | 216.00 | 197.00 | 214.50 | 170.96 | 8,495,000 |
| 2024-05-15 | 195.00 | 199.00 | 190.00 | 197.00 | 157.02 | 6,019,000 |
| 2024-05-14 | 206.00 | 207.00 | 189.00 | 190.50 | 151.84 | 8,269,000 |
| 2024-05-13 | 205.00 | 212.00 | 201.00 | 209.00 | 166.58 | 4,329,000 |
| 2024-05-10 | 206.00 | 209.50 | 200.00 | 203.50 | 162.20 | 6,560,000 |
| 2024-05-09 | 216.00 | 221.50 | 204.00 | 204.00 | 162.60 | 6,944,000 |
| 2024-05-08 | 218.50 | 221.00 | 205.00 | 213.00 | 169.77 | 7,712,000 |
| 2024-05-07 | 226.00 | 231.00 | 208.00 | 215.00 | 171.36 | 12,422,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-22 | 2.7764 TWD |
| 2025-07-16 | 14.5000 TWD |
| 2024-07-10 | 11.2912 TWD |
| 2023-07-05 | 6.3454 TWD |
| 2022-07-06 | 8.0061 TWD |
| 2021-09-07 | 3.3406 TWD |
| 2020-09-02 | 1.8010 TWD |
| 2019-08-28 | 2.8603 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.