Yungshin Construction & Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	58.900	58.900	57.900	58.400	42.556	175,000
2022-11-02	61.000	61.000	59.000	59.100	43.066	670,000
2022-11-01	61.000	61.800	60.700	61.600	44.887	301,000
2022-10-31	59.600	60.100	59.600	59.900	43.649	38,000
2022-10-28	60.000	60.100	59.100	59.100	43.066	63,000
2022-10-27	60.000	60.500	59.800	60.400	44.013	84,000
2022-10-26	61.100	61.100	59.600	60.000	43.721	106,000
2022-10-25	61.800	61.800	61.000	61.200	44.596	50,000
2022-10-24	61.300	62.000	61.200	61.800	45.033	51,000
2022-10-21	61.000	61.800	61.000	61.600	44.887	136,000
2022-10-20	62.000	62.000	61.000	61.200	44.596	97,000
2022-10-19	63.100	63.200	62.500	62.500	45.543	29,000
2022-10-18	63.500	63.500	62.700	63.000	45.907	58,000
2022-10-17	63.400	63.500	62.500	63.400	46.199	74,000
2022-10-14	64.000	64.000	63.400	63.800	46.490	65,000
2022-10-13	63.800	64.500	62.800	63.200	46.053	104,000
2022-10-12	63.900	64.100	63.300	63.900	46.563	58,000
2022-10-11	65.300	65.300	63.500	64.100	46.709	89,000
2022-10-07	65.000	65.000	64.300	64.300	46.855	32,000
2022-10-06	65.900	65.900	64.200	64.900	47.292	54,000
2022-10-05	65.900	66.000	65.200	65.300	47.583	143,000
2022-10-04	66.100	66.500	65.200	65.800	47.948	398,000
2022-10-03	64.200	65.500	64.000	65.200	47.511	549,000
2022-09-30	61.200	64.400	61.100	64.200	46.782	233,000
2022-09-29	61.800	61.800	61.000	61.600	44.887	44,000
2022-09-28	62.200	62.500	60.700	60.800	44.304	161,000
2022-09-27	61.300	62.300	61.300	62.200	45.325	94,000
2022-09-26	62.300	62.300	61.300	61.300	44.669	83,000
2022-09-23	62.400	62.700	62.000	62.300	45.397	54,000
2022-09-22	62.200	62.700	61.700	62.200	45.325	83,000
2022-09-21	62.400	63.100	62.400	62.600	45.616	41,000
2022-09-20	62.900	63.000	62.500	62.600	45.616	50,000
2022-09-19	62.900	63.000	62.500	62.500	45.543	75,000
2022-09-16	63.200	63.300	62.900	63.000	45.907	63,000
2022-09-15	63.300	63.400	63.200	63.300	46.126	34,000
2022-09-14	62.000	63.400	62.000	63.300	46.126	56,000
2022-09-13	63.700	63.800	63.200	63.500	46.272	53,000
2022-09-12	63.100	63.900	63.100	63.600	46.345	23,000
2022-09-08	64.000	64.000	63.000	63.100	45.980	48,000
2022-09-07	64.300	64.300	62.500	63.400	46.199	130,000
2022-09-06	66.500	66.500	63.100	64.600	47.073	268,000
2022-09-05	65.800	66.600	64.500	66.000	48.094	613,000
2022-09-02	64.500	65.800	64.500	65.200	47.511	665,000
2022-09-01	63.100	64.100	62.800	63.900	46.563	302,000
2022-08-31	62.500	63.200	62.500	63.100	45.980	60,000
2022-08-30	62.800	62.800	62.500	62.500	45.543	42,000
2022-08-29	63.000	63.000	62.100	62.400	45.470	64,000
2022-08-26	62.700	63.300	62.700	63.200	46.053	92,000
2022-08-25	62.500	63.300	62.500	63.000	45.907	92,000
2022-08-24	62.500	62.600	61.800	62.100	45.252	74,000
2022-08-23	63.000	63.000	62.500	62.900	45.835	52,000
2022-08-22	63.000	63.000	63.000	63.000	45.907	36,000
2022-08-19	63.500	63.500	62.900	63.300	46.126	20,000
2022-08-18	62.800	63.200	62.800	63.200	46.053	34,000
2022-08-17	62.900	63.300	62.800	63.200	46.053	68,000
2022-08-16	63.100	63.100	62.800	62.800	45.762	99,000
2022-08-15	62.400	63.500	62.400	63.100	45.980	111,000
2022-08-12	61.800	62.500	61.500	62.300	45.397	125,000
2022-08-11	61.100	62.000	61.100	61.800	45.033	63,000
2022-08-10	60.700	61.800	60.700	61.000	44.450	49,000

← NewerPage 17 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.