Yungshin Construction & Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	65.000	65.000	64.300	64.300	46.855	78,000
2023-05-10	65.000	65.000	64.700	65.000	47.365	54,000
2023-05-09	65.100	65.200	64.800	65.100	47.438	74,000
2023-05-08	64.800	65.400	64.800	65.100	47.438	134,000
2023-05-05	64.500	64.900	64.500	64.800	47.219	51,000
2023-05-04	65.000	65.000	64.500	64.700	47.146	58,000
2023-05-03	64.900	65.000	64.400	64.600	47.073	113,000
2023-05-02	64.400	65.000	64.400	64.900	47.292	114,000
2023-04-28	64.200	64.300	63.700	64.200	46.782	65,000
2023-04-27	64.000	64.000	63.900	64.000	46.636	15,000
2023-04-26	63.500	64.000	63.500	63.900	46.563	63,000
2023-04-25	64.200	64.700	63.500	63.900	46.563	100,000
2023-04-24	63.500	64.300	63.500	64.200	46.782	105,000
2023-04-21	63.300	63.800	62.500	63.100	45.980	138,000
2023-04-20	63.800	63.800	63.000	63.100	45.980	163,000
2023-04-19	64.100	64.400	63.600	63.800	46.490	170,000
2023-04-18	64.700	64.700	64.000	64.100	46.709	265,000
2023-04-17	66.500	66.500	64.700	64.700	47.146	357,000
2023-04-14	64.300	65.400	64.000	65.100	47.438	325,000
2023-04-13	63.700	64.300	63.600	63.800	46.490	137,000
2023-04-12	64.100	64.100	63.500	63.700	46.418	156,000
2023-04-11	64.300	64.400	63.600	64.000	46.636	230,000
2023-04-10	62.200	64.600	62.200	63.600	46.345	527,000
2023-04-07	61.000	61.500	61.000	61.500	44.814	139,000
2023-04-06	60.900	61.300	60.500	61.000	44.450	115,000
2023-03-31	61.000	61.100	60.800	60.800	44.304	71,000
2023-03-30	60.400	60.900	60.200	60.700	44.232	79,000
2023-03-29	60.600	60.600	60.200	60.400	44.013	105,000
2023-03-28	60.500	60.500	60.300	60.500	44.086	74,000
2023-03-27	60.700	60.700	60.100	60.500	44.086	184,000
2023-03-24	60.700	61.100	60.500	60.700	44.232	115,000
2023-03-23	60.900	61.000	60.600	60.700	44.232	106,000
2023-03-22	61.000	61.100	60.600	60.900	44.377	130,000
2023-03-21	60.700	61.200	60.600	60.900	44.377	161,000
2023-03-20	60.400	60.700	60.300	60.500	44.086	139,000
2023-03-17	60.300	60.600	60.100	60.300	43.940	141,000
2023-03-16	60.500	60.700	59.800	60.000	43.721	207,000
2023-03-15	61.100	61.300	60.700	60.700	44.232	177,000
2023-03-14	60.700	61.100	60.700	61.000	44.450	117,000
2023-03-13	61.300	61.600	60.400	61.100	44.523	256,000
2023-03-10	61.900	61.900	61.300	61.600	44.887	192,000
2023-03-09	61.100	62.300	61.100	61.900	45.106	266,000
2023-03-08	60.900	61.000	60.700	61.000	44.450	146,000
2023-03-07	61.000	61.200	60.700	60.900	44.377	225,000
2023-03-06	60.500	61.400	60.500	60.900	44.377	327,000
2023-03-03	59.400	60.300	59.300	60.200	43.867	293,000
2023-03-02	60.200	60.500	58.500	59.100	43.066	1,139,000
2023-03-01	59.200	60.500	59.200	60.200	43.867	336,000
2023-02-24	58.800	59.200	58.500	59.200	43.138	135,000
2023-02-23	58.000	59.100	57.900	59.100	43.066	188,000
2023-02-22	58.400	58.400	57.700	57.900	42.191	83,000
2023-02-21	58.800	58.800	58.100	58.400	42.556	82,000
2023-02-20	58.100	58.600	57.800	58.400	42.556	137,000
2023-02-17	57.600	57.900	57.400	57.800	42.118	127,000
2023-02-16	57.400	57.600	56.600	57.500	41.900	165,000
2023-02-15	56.200	57.200	56.200	56.700	41.317	103,000
2023-02-14	55.700	56.500	55.700	56.300	41.025	59,000
2023-02-13	55.800	56.200	55.200	55.600	40.515	27,000
2023-02-10	56.200	56.200	55.500	55.600	40.515	44,000
2023-02-09	56.700	56.700	55.500	56.000	40.807	115,000

← NewerPage 15 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.