Yungshin Construction & Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	55.000	57.200	55.000	56.700	41.317	309,000
2023-02-07	54.400	54.900	54.200	54.900	40.005	116,000
2023-02-06	53.100	54.700	53.100	54.000	39.349	312,000
2023-02-03	53.200	53.200	52.800	53.100	38.693	76,000
2023-02-02	52.700	53.200	52.400	53.200	38.766	124,000
2023-02-01	52.700	53.800	52.700	53.200	38.766	173,000
2023-01-31	52.800	52.800	52.500	52.700	38.402	63,000
2023-01-30	52.400	53.100	52.400	52.800	38.475	252,000
2023-01-17	50.700	52.500	50.700	51.900	37.819	182,000
2023-01-16	50.500	51.500	50.100	50.900	37.090	252,000
2023-01-13	52.400	52.500	50.500	51.000	37.163	456,000
2023-01-12	53.500	53.500	52.500	52.800	38.475	241,000
2023-01-11	54.300	54.300	53.700	53.700	39.131	112,000
2023-01-10	54.700	54.700	54.400	54.700	39.859	52,000
2023-01-09	54.700	54.700	54.300	54.700	39.859	71,000
2023-01-06	54.600	54.800	54.300	54.700	39.859	37,000
2023-01-05	54.700	54.800	54.300	54.800	39.932	27,000
2023-01-04	55.000	55.000	54.300	54.600	39.787	84,000
2023-01-03	54.300	55.300	54.300	55.000	40.078	62,000
2022-12-30	54.300	54.500	54.200	54.500	39.714	52,000
2022-12-29	54.600	54.600	54.100	54.100	39.422	101,000
2022-12-28	55.200	55.200	54.400	54.600	39.787	188,000
2022-12-27	56.000	56.000	55.400	55.600	40.515	71,000
2022-12-26	56.900	56.900	55.800	55.800	40.661	232,000
2022-12-23	57.400	57.400	56.600	56.700	41.317	151,000
2022-12-22	57.700	57.800	57.700	57.800	42.118	63,000
2022-12-21	57.700	58.000	57.600	58.000	42.264	26,000
2022-12-20	57.500	58.000	57.400	57.600	41.973	84,000
2022-12-19	58.100	58.200	58.000	58.200	42.410	52,000
2022-12-16	58.100	58.500	58.100	58.500	42.628	34,000
2022-12-15	58.500	58.500	58.300	58.500	42.628	7,000
2022-12-14	58.200	58.500	58.200	58.500	42.628	30,000
2022-12-13	58.500	58.500	58.200	58.300	42.483	24,000
2022-12-12	58.500	58.500	58.100	58.500	42.628	26,000
2022-12-09	57.900	58.600	57.900	58.500	42.628	26,000
2022-12-08	58.500	58.600	58.200	58.400	42.556	7,000
2022-12-07	58.500	58.500	58.000	58.400	42.556	53,000
2022-12-06	58.400	58.700	58.200	58.500	42.628	38,000
2022-12-05	59.200	59.200	58.500	58.600	42.701	169,000
2022-12-02	59.100	59.800	59.000	59.200	43.138	254,000
2022-12-01	59.300	59.500	59.000	59.100	43.066	131,000
2022-11-30	58.800	59.400	58.600	58.900	42.920	105,000
2022-11-29	58.500	58.900	58.500	58.800	42.847	26,000
2022-11-28	59.500	59.500	58.900	59.000	42.993	66,000
2022-11-25	58.700	59.000	58.600	58.700	42.774	64,000
2022-11-24	58.600	59.200	58.600	58.800	42.847	43,000
2022-11-23	58.500	59.200	58.400	59.000	42.993	109,000
2022-11-22	58.200	59.100	58.100	58.600	42.701	101,000
2022-11-21	58.300	58.700	58.200	58.400	42.556	61,000
2022-11-18	58.300	58.700	58.200	58.500	42.628	45,000
2022-11-17	58.500	58.800	58.300	58.600	42.701	43,000
2022-11-16	58.400	59.200	58.300	58.600	42.701	110,000
2022-11-15	57.900	58.500	57.900	58.400	42.556	69,000
2022-11-14	58.000	58.000	57.700	57.900	42.191	77,000
2022-11-11	58.800	58.800	57.700	57.800	42.118	193,000
2022-11-10	58.300	58.400	58.000	58.100	42.337	45,000
2022-11-09	57.600	58.600	57.600	58.300	42.483	64,000
2022-11-08	58.000	58.100	57.500	58.000	42.264	59,000
2022-11-07	57.600	58.300	57.300	58.000	42.264	75,000
2022-11-04	58.000	58.100	57.600	57.600	41.973	100,000

← NewerPage 16 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.