Yungshin Construction & Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	60.100	60.800	60.100	60.700	44.232	71,000
2022-08-08	62.200	62.200	59.800	59.800	43.576	271,000
2022-08-05	60.500	61.600	60.500	61.300	44.669	176,000
2022-08-04	60.100	60.900	59.800	60.500	44.086	114,000
2022-08-03	61.000	61.200	60.000	60.100	43.794	148,000
2022-08-02	62.000	62.100	61.100	61.200	44.596	195,000
2022-08-01	60.600	63.600	60.600	63.300	46.126	203,000
2022-07-29	60.200	60.800	60.100	60.500	44.086	85,000
2022-07-28	61.000	61.100	59.700	60.000	43.721	162,000
2022-07-27	59.000	62.000	59.000	60.700	44.232	198,000
2022-07-26	57.900	59.200	57.300	59.000	42.993	146,000
2022-07-25	55.400	57.000	54.300	57.000	41.535	93,000
2022-07-22	54.600	56.100	54.600	55.700	40.588	70,000
2022-07-21	54.200	54.800	54.000	54.600	39.787	161,000
2022-07-20	54.100	55.200	54.100	54.300	39.568	173,000
2022-07-19	52.500	53.900	52.500	53.900	39.276	56,000
2022-07-18	51.200	52.500	51.200	52.500	38.256	106,000
2022-07-15	51.600	51.600	50.700	51.200	37.309	273,000
2022-07-14	52.100	52.200	51.800	51.900	37.819	92,000
2022-07-13	52.400	53.200	52.400	52.400	38.183	153,000
2022-07-12	52.100	52.800	51.600	52.100	37.965	412,000
2022-07-11	55.600	55.600	53.600	53.700	39.131	275,000
2022-07-08	56.900	56.900	55.400	55.500	40.442	379,000
2022-07-07	57.800	58.000	56.700	56.900	41.462	309,000
2022-07-06	57.100	58.300	57.000	57.600	41.973	455,000
2022-07-05	65.400	65.600	64.700	65.300	41.750	703,000
2022-07-04	66.900	66.900	65.100	65.200	41.686	664,000
2022-07-01	68.400	68.500	67.000	67.000	42.836	478,000
2022-06-30	69.000	69.000	67.300	68.500	43.795	444,000
2022-06-29	68.600	69.500	68.500	69.000	44.115	361,000
2022-06-28	69.300	69.500	68.300	68.700	43.923	110,000
2022-06-27	67.200	69.300	67.200	69.100	44.179	438,000
2022-06-24	67.300	67.300	66.500	67.000	42.836	129,000
2022-06-23	68.300	68.300	66.500	66.800	42.709	211,000
2022-06-22	69.000	69.000	67.500	67.900	43.412	217,000
2022-06-21	68.500	69.100	68.400	68.900	44.051	147,000
2022-06-20	70.500	70.500	68.600	68.700	43.923	179,000
2022-06-17	69.500	70.000	69.100	69.600	44.499	188,000
2022-06-16	70.800	71.300	69.700	70.000	44.754	232,000
2022-06-15	70.900	70.900	70.500	70.600	45.138	85,000
2022-06-14	71.000	71.000	69.500	70.700	45.202	231,000
2022-06-13	70.500	71.100	69.900	71.100	45.458	272,000
2022-06-10	70.000	71.000	69.700	70.700	45.202	274,000
2022-06-09	68.300	70.200	68.300	69.800	44.627	508,000
2022-06-08	67.200	67.900	67.200	67.800	43.348	91,000
2022-06-07	67.000	67.500	66.700	67.200	42.964	83,000
2022-06-06	66.000	67.500	66.000	67.200	42.964	396,000
2022-06-02	65.600	66.000	65.300	65.900	42.133	109,000
2022-06-01	65.100	65.600	64.800	65.400	41.813	110,000
2022-05-31	65.400	65.400	64.800	65.000	41.558	257,000
2022-05-30	64.600	65.500	64.600	65.400	41.813	101,000
2022-05-27	65.000	65.100	64.600	64.600	41.302	121,000
2022-05-26	65.200	65.300	64.600	64.700	41.366	98,000
2022-05-25	65.500	65.500	64.900	65.300	41.750	145,000
2022-05-24	67.000	67.000	65.400	65.500	41.877	79,000
2022-05-23	67.000	67.200	66.200	66.200	42.325	130,000
2022-05-20	67.200	67.600	67.100	67.200	42.964	66,000
2022-05-19	66.300	67.200	66.200	67.000	42.836	47,000
2022-05-18	67.000	68.300	66.500	67.800	43.348	236,000
2022-05-17	64.300	67.900	64.300	66.400	42.453	255,000

← NewerPage 18 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.