Yungshin Construction & Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	74.900	75.300	73.600	73.700	58.741	235,000
2023-08-07	75.000	75.200	74.100	75.000	59.778	299,000
2023-08-04	76.700	76.700	74.700	75.800	60.415	275,000
2023-08-02	76.200	76.900	74.000	76.600	61.053	1,013,000
2023-08-01	77.000	77.300	75.600	76.900	61.292	487,000
2023-07-31	75.100	76.100	74.500	75.800	60.415	589,000
2023-07-28	74.200	75.200	74.100	75.100	59.857	391,000
2023-07-27	73.700	74.400	73.600	74.100	59.060	253,000
2023-07-26	73.000	74.100	72.900	73.500	58.582	283,000
2023-07-25	72.500	73.000	71.800	72.800	58.024	205,000
2023-07-24	71.900	72.300	71.800	72.000	57.387	114,000
2023-07-21	72.400	72.400	71.800	71.900	57.307	90,000
2023-07-20	72.300	72.500	72.000	72.500	57.785	134,000
2023-07-19	72.700	72.700	71.900	72.100	57.466	106,000
2023-07-18	72.700	72.700	71.600	72.500	57.785	270,000
2023-07-17	72.900	73.000	72.100	72.700	57.944	183,000
2023-07-14	73.300	73.600	71.900	72.200	57.546	387,000
2023-07-13	72.700	73.700	72.400	73.300	58.423	531,000
2023-07-12	72.300	72.300	71.400	72.000	57.387	195,000
2023-07-11	70.800	71.700	70.800	71.700	57.147	289,000
2023-07-10	69.100	70.500	69.100	70.100	55.872	218,000
2023-07-07	68.300	69.500	68.300	69.400	55.314	372,000
2023-07-06	69.300	69.300	68.300	68.500	54.597	412,000
2023-07-05	68.600	69.900	68.000	69.300	55.235	1,074,000
2023-07-04	74.900	75.000	74.000	74.100	53.996	1,151,000
2023-07-03	72.100	74.000	72.100	74.000	53.923	873,000
2023-06-30	71.800	72.100	71.400	71.900	52.393	469,000
2023-06-29	71.000	71.400	70.700	71.200	51.883	339,000
2023-06-28	71.000	71.000	70.700	71.000	51.737	117,000
2023-06-27	70.900	70.900	70.600	70.800	51.591	126,000
2023-06-26	71.500	71.500	70.600	70.800	51.591	103,000
2023-06-21	70.900	71.000	70.500	71.000	51.737	121,000
2023-06-20	71.100	71.100	70.400	70.900	51.664	168,000
2023-06-19	72.000	72.000	71.000	71.100	51.810	142,000
2023-06-16	71.300	71.600	71.000	71.600	52.174	188,000
2023-06-15	72.100	72.100	71.400	71.600	52.174	103,000
2023-06-14	72.300	72.300	71.500	72.000	52.466	163,000
2023-06-13	70.500	72.000	70.500	71.900	52.393	453,000
2023-06-12	70.500	70.700	69.800	70.500	51.373	202,000
2023-06-09	71.400	71.400	70.200	70.300	51.227	176,000
2023-06-08	71.600	71.600	71.000	71.200	51.883	133,000
2023-06-07	72.000	72.200	71.300	71.600	52.174	285,000
2023-06-06	70.100	71.300	70.100	71.200	51.883	364,000
2023-06-05	70.100	70.400	70.100	70.200	51.154	130,000
2023-06-02	71.200	71.500	70.000	70.100	51.081	313,000
2023-06-01	69.800	71.000	68.700	70.400	51.300	539,000
2023-05-31	67.800	69.800	67.200	69.400	50.571	430,000
2023-05-30	66.200	67.900	65.800	67.900	49.478	418,000
2023-05-29	65.800	66.200	65.600	66.000	48.094	153,000
2023-05-26	65.600	65.800	65.500	65.700	47.875	99,000
2023-05-25	65.700	65.700	65.500	65.600	47.802	83,000
2023-05-24	65.400	65.600	65.300	65.600	47.802	42,000
2023-05-23	65.500	65.600	65.200	65.500	47.729	57,000
2023-05-22	65.300	65.500	65.000	65.500	47.729	82,000
2023-05-19	65.300	65.400	65.000	65.200	47.511	72,000
2023-05-18	65.100	65.300	65.100	65.200	47.511	60,000
2023-05-17	65.000	65.300	64.900	65.000	47.365	88,000
2023-05-16	64.900	65.000	64.700	64.900	47.292	57,000
2023-05-15	64.600	64.900	64.500	64.900	47.292	58,000
2023-05-12	64.300	64.700	63.800	64.700	47.146	60,000

← NewerPage 14 of 21 · 1,216 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.