Yungshin Construction & Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	65.200	65.500	63.900	65.000	41.558	363,000
2022-05-13	65.400	65.700	65.000	65.000	41.558	347,000
2022-05-12	67.200	67.200	65.400	65.700	42.005	401,000
2022-05-11	68.300	68.400	67.200	67.500	43.156	214,000
2022-05-10	68.700	68.700	67.800	68.300	43.668	167,000
2022-05-09	70.000	70.000	68.900	69.100	44.179	210,000
2022-05-06	69.700	70.200	69.600	70.000	44.754	103,000
2022-05-05	70.400	71.100	70.400	70.600	45.138	117,000
2022-05-04	70.000	70.400	69.800	70.400	45.010	130,000
2022-05-03	70.500	70.800	69.500	69.900	44.691	474,000
2022-04-29	71.000	71.300	70.700	70.800	45.266	139,000
2022-04-28	70.800	71.200	70.600	70.900	45.330	38,000
2022-04-27	71.500	71.500	70.200	70.800	45.266	208,000
2022-04-26	71.600	72.400	71.600	71.700	45.841	62,000
2022-04-25	72.200	72.200	71.300	71.700	45.841	148,000
2022-04-22	72.000	72.800	72.000	72.700	46.481	79,000
2022-04-21	72.500	73.800	72.500	73.000	46.673	164,000
2022-04-20	71.500	72.700	71.500	72.600	46.417	138,000
2022-04-19	72.000	72.500	71.400	71.400	45.650	174,000
2022-04-18	71.800	72.400	71.800	72.000	46.033	97,000
2022-04-15	72.300	72.300	71.700	72.200	46.161	104,000
2022-04-14	71.700	72.700	71.700	72.300	46.225	145,000
2022-04-13	71.200	72.000	71.200	71.700	45.841	156,000
2022-04-12	72.400	72.400	70.900	71.000	45.394	421,000
2022-04-11	73.500	73.500	72.500	72.700	46.481	122,000
2022-04-08	72.900	73.500	72.600	73.500	46.992	143,000
2022-04-07	73.500	74.200	72.800	72.900	46.609	279,000
2022-04-06	73.900	73.900	70.900	73.900	47.248	165,000
2022-04-01	73.500	73.900	73.400	73.900	47.248	151,000
2022-03-31	73.000	73.400	72.900	73.300	46.864	163,000
2022-03-30	74.500	74.500	72.900	73.000	46.673	747,000
2022-03-29	74.200	75.100	74.200	74.600	47.695	176,000
2022-03-28	74.800	74.800	73.200	74.100	47.376	196,000
2022-03-25	76.500	76.500	74.700	74.800	47.823	422,000
2022-03-24	77.000	77.000	76.400	76.500	48.910	91,000
2022-03-23	77.500	77.500	76.300	76.600	48.974	317,000
2022-03-22	78.000	78.000	77.200	77.400	49.486	103,000
2022-03-21	78.600	78.600	77.500	77.500	49.550	114,000
2022-03-18	77.800	78.500	77.300	78.500	50.189	188,000
2022-03-17	77.600	78.100	77.200	77.900	49.805	256,000
2022-03-16	78.000	78.200	77.000	77.400	49.486	200,000
2022-03-15	78.400	78.400	77.200	77.800	49.741	209,000
2022-03-14	78.000	78.500	77.700	78.300	50.061	432,000
2022-03-11	75.900	77.500	75.900	77.200	49.358	533,000
2022-03-10	76.200	76.600	75.500	75.900	48.527	308,000
2022-03-09	74.300	75.400	74.300	75.200	48.079	360,000
2022-03-08	75.000	76.100	73.700	74.300	47.504	373,000
2022-03-07	76.100	76.300	74.800	75.700	48.399	419,000
2022-03-04	76.200	76.800	75.700	76.400	48.846	435,000
2022-03-03	74.400	76.700	74.200	76.200	48.718	670,000
2022-03-02	72.400	74.300	71.200	74.000	47.312	568,000
2022-03-01	77.000	77.200	71.000	72.500	46.353	2,346,000
2022-02-25	71.000	73.900	71.000	73.900	47.248	654,000
2022-02-24	72.700	73.000	69.600	70.800	45.266	404,000
2022-02-23	71.500	72.900	70.700	72.900	46.609	185,000
2022-02-22	70.400	70.600	70.200	70.600	45.138	140,000
2022-02-21	70.600	71.000	70.500	70.600	45.138	90,000
2022-02-18	71.200	71.500	70.400	70.800	45.266	234,000
2022-02-17	70.600	71.800	70.600	70.900	45.330	218,000
2022-02-16	70.000	70.400	69.700	70.400	45.010	364,000

← NewerPage 19 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.