Yungshin Construction & Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	93.300	93.600	93.000	93.300	74.363	239,000
2024-01-26	93.600	93.600	92.800	93.000	74.124	164,000
2024-01-25	93.800	93.800	92.400	93.100	74.204	245,000
2024-01-24	91.600	93.800	91.600	93.300	74.363	604,000
2024-01-23	91.800	92.400	91.500	91.600	73.008	92,000
2024-01-22	91.600	92.400	91.500	91.900	73.247	199,000
2024-01-19	91.100	92.100	90.500	91.500	72.929	329,000
2024-01-18	89.800	90.700	89.400	90.700	72.291	207,000
2024-01-17	90.200	90.200	89.300	89.400	71.255	329,000
2024-01-16	90.500	90.800	90.000	90.400	72.052	146,000
2024-01-15	90.100	90.900	90.100	90.500	72.132	107,000
2024-01-12	90.200	90.200	89.700	89.900	71.653	181,000
2024-01-11	89.500	90.400	89.500	90.000	71.733	139,000
2024-01-10	89.500	90.100	89.000	89.400	71.255	334,000
2024-01-09	90.500	90.500	89.400	89.500	71.335	549,000
2024-01-08	91.700	91.700	90.500	90.500	72.132	608,000
2024-01-05	92.700	92.700	91.900	91.900	73.247	257,000
2024-01-04	92.900	93.200	91.900	92.400	73.646	387,000
2024-01-03	92.900	94.000	92.400	92.800	73.965	713,000
2024-01-02	92.300	92.300	91.300	92.000	73.327	280,000
2023-12-29	91.800	92.300	90.500	92.300	73.566	486,000
2023-12-28	91.500	92.000	90.500	92.000	73.327	371,000
2023-12-27	90.800	91.400	90.500	91.400	72.849	326,000
2023-12-26	90.600	91.000	90.300	91.000	72.530	260,000
2023-12-25	90.000	90.900	90.000	90.500	72.132	174,000
2023-12-22	90.700	90.700	89.900	90.000	71.733	385,000
2023-12-21	90.600	91.100	90.100	90.600	72.211	241,000
2023-12-20	90.800	91.600	90.800	91.000	72.530	170,000
2023-12-19	91.800	91.800	90.300	90.600	72.211	270,000
2023-12-18	90.600	92.000	90.500	91.800	73.168	330,000
2023-12-15	91.500	91.600	90.600	90.600	72.211	191,000
2023-12-14	90.200	91.300	90.100	91.100	72.610	227,000
2023-12-13	90.700	91.000	90.200	90.200	71.893	248,000
2023-12-12	90.100	90.700	89.500	90.600	72.211	604,000
2023-12-11	91.300	92.000	90.300	90.600	72.211	432,000
2023-12-08	91.500	91.600	90.600	91.100	72.610	261,000
2023-12-07	93.200	93.900	91.100	91.200	72.690	590,000
2023-12-06	94.700	94.700	93.100	93.700	74.682	366,000
2023-12-05	95.100	95.300	93.800	94.700	75.479	299,000
2023-12-04	94.500	95.700	94.200	95.200	75.878	608,000
2023-12-01	92.500	92.800	91.800	92.700	73.885	341,000
2023-11-30	91.700	92.700	91.200	92.500	73.726	316,000
2023-11-29	92.000	92.500	91.300	91.700	73.088	227,000
2023-11-28	92.000	92.600	91.200	92.500	73.726	363,000
2023-11-27	91.200	92.000	90.900	91.700	73.088	194,000
2023-11-24	90.100	91.200	90.100	91.200	72.690	251,000
2023-11-23	91.700	92.000	89.500	89.700	71.494	517,000
2023-11-22	91.500	93.400	91.500	91.700	73.088	397,000
2023-11-21	93.300	93.900	89.800	91.500	72.929	1,013,000
2023-11-20	91.000	93.200	90.900	93.200	74.284	647,000
2023-11-17	89.900	91.000	89.700	90.900	72.450	558,000
2023-11-16	89.000	89.600	88.800	89.600	71.414	299,000
2023-11-15	87.700	89.000	87.700	88.800	70.777	516,000
2023-11-14	87.000	88.300	86.600	87.700	69.900	357,000
2023-11-13	86.500	86.800	86.100	86.800	69.183	295,000
2023-11-10	86.100	86.200	85.500	86.200	68.704	153,000
2023-11-09	86.000	86.000	85.600	86.000	68.545	119,000
2023-11-08	85.600	86.200	85.300	85.800	68.386	196,000
2023-11-07	85.400	85.600	85.100	85.600	68.226	136,000
2023-11-06	85.300	85.500	84.700	85.200	67.907	187,000

← NewerPage 12 of 21 · 1,221 trading daysOlder →

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.