Yungshin Construction & Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 233.50 | 243.00 | 225.00 | 231.00 | 184.11 | 11,421,000 |
| 2024-05-03 | 225.50 | 231.50 | 219.50 | 229.50 | 182.92 | 13,040,000 |
| 2024-05-02 | 210.00 | 225.50 | 206.50 | 225.50 | 179.73 | 14,403,000 |
| 2024-04-30 | 192.00 | 205.00 | 189.00 | 205.00 | 163.39 | 11,382,000 |
| 2024-04-29 | 190.00 | 195.00 | 180.00 | 186.50 | 148.65 | 4,548,000 |
| 2024-04-26 | 171.50 | 181.50 | 168.50 | 181.00 | 144.26 | 4,198,000 |
| 2024-04-25 | 161.50 | 173.50 | 161.50 | 170.00 | 135.50 | 3,443,000 |
| 2024-04-24 | 175.00 | 176.50 | 160.00 | 163.50 | 130.32 | 5,777,000 |
| 2024-04-23 | 171.00 | 174.50 | 165.00 | 173.50 | 138.29 | 3,567,000 |
| 2024-04-22 | 166.00 | 176.00 | 159.50 | 167.00 | 133.10 | 5,425,000 |
| 2024-04-19 | 160.00 | 164.50 | 154.50 | 163.00 | 129.92 | 3,971,000 |
| 2024-04-18 | 149.00 | 158.00 | 147.00 | 158.00 | 125.93 | 2,947,000 |
| 2024-04-17 | 144.50 | 150.50 | 144.50 | 150.50 | 119.95 | 1,547,000 |
| 2024-04-16 | 144.00 | 145.00 | 139.50 | 142.00 | 113.18 | 2,156,000 |
| 2024-04-15 | 150.50 | 151.00 | 146.00 | 146.50 | 116.77 | 1,777,000 |
| 2024-04-12 | 143.00 | 152.50 | 142.50 | 150.50 | 119.95 | 3,646,000 |
| 2024-04-11 | 137.50 | 141.00 | 136.50 | 140.00 | 111.58 | 1,726,000 |
| 2024-04-10 | 139.50 | 141.00 | 137.00 | 137.50 | 109.59 | 1,474,000 |
| 2024-04-09 | 138.50 | 139.50 | 137.00 | 139.00 | 110.79 | 1,083,000 |
| 2024-04-08 | 136.00 | 139.50 | 135.00 | 138.50 | 110.39 | 1,129,000 |
| 2024-04-03 | 139.00 | 141.00 | 135.00 | 136.00 | 108.40 | 2,315,000 |
| 2024-04-02 | 135.50 | 138.00 | 134.50 | 137.50 | 109.59 | 1,961,000 |
| 2024-04-01 | 129.00 | 132.00 | 128.50 | 132.00 | 105.21 | 1,076,000 |
| 2024-03-29 | 128.50 | 128.50 | 125.00 | 127.50 | 101.62 | 1,018,000 |
| 2024-03-28 | 128.00 | 130.50 | 127.50 | 128.50 | 102.42 | 1,405,000 |
| 2024-03-27 | 126.00 | 127.00 | 124.00 | 126.50 | 100.82 | 821,000 |
| 2024-03-26 | 127.50 | 127.50 | 127.50 | 127.50 | 101.62 | 0 |
| 2024-03-25 | 125.00 | 127.50 | 124.00 | 127.50 | 101.62 | 745,000 |
| 2024-03-22 | 131.00 | 131.00 | 122.00 | 125.00 | 99.629 | 2,188,000 |
| 2024-03-21 | 127.00 | 131.00 | 126.50 | 130.50 | 104.01 | 1,124,000 |
| 2024-03-20 | 125.00 | 125.00 | 125.00 | 125.00 | 99.629 | 0 |
| 2024-03-19 | 122.50 | 126.00 | 121.00 | 125.00 | 99.629 | 1,120,000 |
| 2024-03-18 | 120.50 | 120.50 | 120.50 | 120.50 | 96.043 | 0 |
| 2024-03-15 | 121.50 | 122.00 | 119.00 | 120.50 | 96.043 | 903,000 |
| 2024-03-14 | 120.50 | 121.50 | 118.00 | 121.00 | 96.441 | 1,091,000 |
| 2024-03-13 | 117.00 | 123.00 | 115.50 | 120.50 | 96.043 | 2,353,000 |
| 2024-03-12 | 110.00 | 117.00 | 110.00 | 116.00 | 92.456 | 2,497,000 |
| 2024-03-11 | 107.00 | 109.50 | 106.50 | 109.00 | 86.877 | 824,000 |
| 2024-03-08 | 109.50 | 109.50 | 106.00 | 106.50 | 84.884 | 1,070,000 |
| 2024-03-07 | 108.00 | 110.00 | 107.50 | 109.00 | 86.877 | 954,000 |
| 2024-03-06 | 107.50 | 108.00 | 107.00 | 108.00 | 86.080 | 590,000 |
| 2024-03-05 | 108.50 | 108.50 | 107.00 | 107.00 | 85.283 | 850,000 |
| 2024-03-04 | 108.00 | 108.50 | 107.00 | 108.00 | 86.080 | 873,000 |
| 2024-03-01 | 108.00 | 108.50 | 105.50 | 107.00 | 85.283 | 946,000 |
| 2024-02-29 | 105.50 | 108.50 | 105.00 | 107.50 | 85.681 | 2,041,000 |
| 2024-02-27 | 102.00 | 106.00 | 102.00 | 104.00 | 82.892 | 3,613,000 |
| 2024-02-26 | 99.200 | 99.300 | 98.400 | 99.200 | 79.066 | 344,000 |
| 2024-02-23 | 98.900 | 99.300 | 98.200 | 98.700 | 78.667 | 365,000 |
| 2024-02-22 | 99.100 | 99.300 | 98.500 | 98.600 | 78.588 | 454,000 |
| 2024-02-21 | 98.100 | 98.900 | 97.500 | 98.700 | 78.667 | 529,000 |
| 2024-02-20 | 97.800 | 98.800 | 97.400 | 97.800 | 77.950 | 387,000 |
| 2024-02-19 | 96.500 | 99.300 | 96.400 | 97.800 | 77.950 | 935,000 |
| 2024-02-16 | 94.600 | 96.700 | 93.900 | 96.100 | 76.595 | 675,000 |
| 2024-02-15 | 93.000 | 94.500 | 93.000 | 94.300 | 75.160 | 726,000 |
| 2024-02-05 | 92.800 | 93.200 | 92.300 | 92.900 | 74.045 | 207,000 |
| 2024-02-02 | 93.300 | 94.100 | 92.600 | 92.800 | 73.965 | 376,000 |
| 2024-02-01 | 92.700 | 92.900 | 91.900 | 92.900 | 74.045 | 374,000 |
| 2024-01-31 | 93.100 | 93.100 | 92.300 | 92.700 | 73.885 | 235,000 |
| 2024-01-30 | 93.300 | 93.400 | 92.500 | 93.000 | 74.124 | 177,000 |
| 2024-01-29 | 93.300 | 93.600 | 93.000 | 93.300 | 74.363 | 239,000 |
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.