Yungshin Construction & Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	85.300	85.300	84.300	85.000	67.748	376,000
2023-11-02	85.200	85.600	84.700	84.900	67.668	308,000
2023-11-01	84.300	84.600	83.300	84.400	67.270	494,000
2023-10-31	81.100	83.300	81.100	83.100	66.234	793,000
2023-10-30	80.400	80.900	80.000	80.600	64.241	288,000
2023-10-27	80.400	80.400	79.700	80.000	63.763	114,000
2023-10-26	80.000	80.400	78.800	79.900	63.683	174,000
2023-10-25	79.300	80.000	79.000	79.800	63.603	381,000
2023-10-24	78.800	78.800	78.100	78.700	62.727	114,000
2023-10-23	77.600	78.600	77.600	78.500	62.567	138,000
2023-10-20	77.100	77.800	76.400	77.800	62.009	261,000
2023-10-19	76.800	77.500	76.800	77.300	61.611	165,000
2023-10-18	77.500	77.500	76.700	76.800	61.212	184,000
2023-10-17	77.000	77.500	76.800	77.000	61.372	127,000
2023-10-16	77.000	77.300	76.800	77.000	61.372	84,000
2023-10-13	76.400	76.700	76.400	76.600	61.053	142,000
2023-10-12	76.300	76.800	76.300	76.600	61.053	167,000
2023-10-11	76.900	79.000	76.200	76.300	60.814	196,000
2023-10-06	77.000	77.100	76.000	77.000	61.372	67,000
2023-10-05	78.100	78.100	77.000	77.100	61.451	253,000
2023-10-04	78.400	78.400	77.500	77.600	61.850	195,000
2023-10-03	77.400	78.600	77.300	78.200	62.328	577,000
2023-10-02	76.800	76.900	76.500	76.800	61.212	186,000
2023-09-28	77.200	77.200	76.400	76.500	60.973	119,000
2023-09-27	76.000	76.700	76.000	76.500	60.973	161,000
2023-09-26	75.700	77.700	75.600	76.000	60.575	147,000
2023-09-25	76.300	76.300	75.000	75.700	60.336	104,000
2023-09-22	76.400	76.600	76.100	76.300	60.814	48,000
2023-09-21	76.800	76.800	76.000	76.700	61.133	108,000
2023-09-20	77.300	77.300	75.500	76.800	61.212	284,000
2023-09-19	81.000	81.000	75.100	76.000	60.575	458,000
2023-09-18	73.200	74.300	73.200	73.800	58.821	50,000
2023-09-15	74.200	74.300	73.400	73.500	58.582	187,000
2023-09-14	74.700	74.900	74.400	74.500	59.379	124,000
2023-09-13	73.800	74.800	73.800	74.700	59.539	213,000
2023-09-12	73.300	74.000	73.100	73.100	58.263	134,000
2023-09-11	73.000	73.000	72.500	72.900	58.104	88,000
2023-09-08	73.100	73.100	72.600	72.900	58.104	70,000
2023-09-07	73.000	74.100	72.500	73.300	58.423	62,000
2023-09-06	73.900	73.900	72.300	73.000	58.184	170,000
2023-09-05	74.400	74.500	73.900	73.900	58.901	141,000
2023-09-04	73.500	74.100	73.500	73.800	58.821	139,000
2023-09-01	73.100	73.500	72.800	73.200	58.343	99,000
2023-08-31	72.800	73.300	72.600	73.100	58.263	47,000
2023-08-30	71.700	73.600	71.700	73.200	58.343	110,000
2023-08-29	71.800	71.900	71.100	71.700	57.147	51,000
2023-08-28	71.500	71.800	71.500	71.800	57.227	42,000
2023-08-25	71.100	72.000	71.100	71.800	57.227	124,000
2023-08-24	71.300	71.700	71.300	71.500	56.988	79,000
2023-08-23	71.100	71.700	71.100	71.300	56.829	51,000
2023-08-22	70.600	71.200	70.600	71.200	56.749	57,000
2023-08-21	70.800	71.200	70.500	71.000	56.589	64,000
2023-08-18	71.700	72.200	70.800	70.800	56.430	133,000
2023-08-17	71.100	72.100	70.900	72.000	57.387	85,000
2023-08-16	70.300	71.400	70.100	71.100	56.669	146,000
2023-08-15	70.600	71.400	69.900	70.300	56.032	282,000
2023-08-14	70.300	71.200	70.200	70.600	56.271	225,000
2023-08-11	70.300	72.100	70.300	71.300	56.829	123,000
2023-08-10	72.100	72.100	70.800	71.000	56.589	268,000
2023-08-09	73.700	73.700	72.300	72.500	57.785	210,000

← NewerPage 13 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.