Yungshin Construction & Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	52.400	52.400	51.400	52.100	52.100	361,126
2026-07-22	52.000	52.300	51.500	51.800	51.800	500,100
2026-07-21	53.700	54.600	53.100	53.400	50.624	886,513
2026-07-20	55.100	55.500	53.200	53.300	50.529	719,172
2026-07-17	56.000	56.300	54.500	54.700	51.856	622,086
2026-07-16	56.100	57.800	55.900	56.500	53.563	622,000
2026-07-15	56.400	56.700	55.700	55.700	52.804	474,097
2026-07-14	56.800	56.900	54.800	56.400	53.468	501,228
2026-07-13	57.900	58.200	56.100	56.800	53.847	558,195
2026-07-10	58.000	58.000	58.000	58.000	54.985	0
2026-07-09	58.500	58.800	57.100	58.000	54.985	439,490
2026-07-08	57.000	58.200	57.000	58.200	55.174	664,294
2026-07-07	58.700	59.300	57.400	57.400	54.416	564,530
2026-07-06	57.700	59.800	57.700	58.400	55.364	905,208
2026-07-03	56.900	59.000	56.900	57.600	54.605	987,738
2026-07-02	56.300	57.400	55.500	57.100	54.131	1,475,728
2026-07-01	53.700	54.600	53.000	54.300	51.477	393,712
2026-06-30	53.600	53.700	52.600	53.300	50.529	465,135
2026-06-29	53.600	54.400	53.600	53.600	50.813	272,003
2026-06-26	55.200	55.200	53.600	53.600	50.813	562,190
2026-06-25	55.200	55.300	54.400	54.500	51.666	425,092
2026-06-24	54.500	55.900	54.500	55.200	52.330	537,350
2026-06-23	56.900	56.900	55.000	55.100	52.235	901,121
2026-06-22	59.500	59.700	56.200	56.300	53.373	2,833,683
2026-06-18	60.500	63.000	58.600	61.700	58.492	3,695,660
2026-06-17	55.700	61.100	55.200	61.100	57.923	3,660,579
2026-06-16	56.600	57.300	55.400	55.600	52.709	853,108
2026-06-15	56.300	56.600	55.000	56.500	53.563	1,507,493
2026-06-12	55.000	57.900	55.000	56.900	53.942	2,231,506
2026-06-11	58.600	59.200	53.400	54.900	52.046	5,756,202
2026-06-10	52.000	57.500	51.600	57.500	54.511	2,885,640
2026-06-09	54.000	54.000	52.200	52.300	49.581	644,171
2026-06-08	52.600	54.700	52.600	53.000	50.244	853,065
2026-06-05	54.000	56.800	53.600	55.900	52.994	1,323,755
2026-06-04	55.700	56.600	53.900	54.600	51.761	3,264,353
2026-06-03	48.850	53.700	48.300	53.700	50.908	2,045,150
2026-06-02	47.450	48.950	46.900	48.900	46.358	1,173,277
2026-06-01	46.250	47.250	45.950	46.850	44.414	592,026
2026-05-29	46.050	46.600	45.500	45.950	43.561	537,000
2026-05-28	46.800	46.850	46.000	46.050	43.656	850,292
2026-05-27	47.550	47.800	46.800	46.800	44.367	642,429
2026-05-26	47.400	47.450	47.000	47.100	44.651	344,350
2026-05-25	48.150	48.300	47.100	47.250	44.793	859,655
2026-05-22	48.600	48.600	48.000	48.150	45.647	433,060
2026-05-21	48.500	48.900	48.250	48.600	46.073	281,200
2026-05-20	48.000	48.500	47.800	48.450	45.931	209,254
2026-05-19	48.950	49.450	48.000	48.000	45.504	304,020
2026-05-18	47.600	49.200	47.100	48.550	46.026	470,094
2026-05-15	48.400	48.650	47.600	47.750	45.267	569,500
2026-05-14	48.800	49.050	48.300	48.400	45.884	269,800
2026-05-13	49.150	49.300	48.750	48.800	46.263	228,229
2026-05-12	49.650	49.750	49.200	49.350	46.784	213,270
2026-05-11	49.100	49.950	48.750	49.750	47.163	309,327
2026-05-08	49.850	50.200	48.950	49.100	46.547	433,339
2026-05-07	49.650	50.200	49.350	50.100	47.495	340,390
2026-05-06	49.500	49.750	49.100	49.300	46.737	315,055
2026-05-05	50.000	50.500	49.200	49.450	46.879	316,385
2026-05-04	48.050	50.100	48.000	50.000	47.400	502,300
2026-04-30	48.500	48.850	48.050	48.050	45.552	436,123
2026-04-29	49.250	49.600	48.000	48.500	45.978	913,045

← NewerPage 2 of 3 · 127 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.