Yungshin Construction & Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	70.000	70.400	69.700	70.400	45.010	364,000
2022-02-15	68.900	70.000	68.900	69.600	44.499	202,000
2022-02-14	69.000	69.000	68.400	68.700	43.923	324,000
2022-02-11	69.600	69.600	69.000	69.200	44.243	199,000
2022-02-10	69.600	69.800	69.000	69.600	44.499	144,000
2022-02-09	68.600	69.500	68.100	69.400	44.371	380,000
2022-02-08	68.000	69.100	67.800	68.600	43.859	404,000
2022-02-07	65.200	67.600	65.200	67.400	43.092	543,000
2022-01-26	64.300	65.500	64.300	65.000	41.558	191,000
2022-01-25	65.000	65.000	64.100	64.100	40.982	183,000
2022-01-24	65.300	65.900	64.200	65.000	41.558	130,000
2022-01-21	66.000	66.000	65.300	65.300	41.750	104,000
2022-01-20	66.400	66.400	65.700	66.200	42.325	66,000
2022-01-19	66.100	66.600	66.100	66.300	42.389	65,000
2022-01-18	66.900	67.000	66.300	66.400	42.453	86,000
2022-01-17	66.600	67.100	66.500	66.900	42.772	57,000
2022-01-14	66.700	67.100	66.300	66.600	42.581	92,000
2022-01-13	66.600	67.600	66.500	67.200	42.964	112,000
2022-01-12	66.100	66.600	65.500	66.600	42.581	182,000
2022-01-11	67.400	67.400	66.300	66.500	42.517	166,000
2022-01-10	67.600	67.800	67.000	67.300	43.028	195,000
2022-01-07	68.000	69.000	67.300	67.300	43.028	812,000
2022-01-06	66.500	67.100	66.300	66.300	42.389	128,000
2022-01-05	65.900	66.900	65.900	66.800	42.709	639,000
2022-01-04	65.200	66.400	65.000	66.100	42.261	497,000
2022-01-03	64.900	65.300	63.800	65.200	41.686	559,000
2021-12-30	64.000	64.300	62.200	64.000	40.918	492,000
2021-12-29	63.300	63.900	63.300	63.700	40.727	166,000
2021-12-28	63.100	63.700	62.800	63.300	40.471	103,000
2021-12-27	63.300	63.500	63.100	63.100	40.343	55,000
2021-12-24	63.600	63.900	63.300	63.300	40.471	76,000
2021-12-23	63.200	63.500	63.200	63.500	40.599	67,000
2021-12-22	62.700	63.900	62.700	63.200	40.407	123,000
2021-12-21	62.500	62.800	62.500	62.700	40.087	40,000
2021-12-20	63.600	63.600	62.500	62.500	39.959	89,000
2021-12-17	62.500	63.400	62.400	63.200	40.407	82,000
2021-12-16	63.000	63.500	62.900	62.900	40.215	66,000
2021-12-15	63.100	63.200	62.700	63.000	40.279	23,000
2021-12-14	63.900	64.000	62.500	63.100	40.343	197,000
2021-12-13	64.600	64.600	63.700	63.800	40.790	182,000
2021-12-10	64.600	64.800	64.200	64.600	41.302	48,000
2021-12-09	65.400	65.400	64.500	64.600	41.302	74,000
2021-12-08	65.500	65.500	64.600	65.100	41.622	98,000
2021-12-07	65.200	65.600	63.800	65.300	41.750	308,000
2021-12-06	64.700	65.300	64.700	65.200	41.686	112,000
2021-12-03	64.400	64.700	64.400	64.700	41.366	76,000
2021-12-02	63.400	64.600	63.400	64.200	41.046	531,000
2021-12-01	61.500	63.800	61.500	63.200	40.407	345,000
2021-11-30	61.500	62.200	61.200	62.100	39.704	78,000
2021-11-29	61.500	61.900	60.000	61.500	39.320	242,000
2021-11-26	62.400	62.400	61.500	61.800	39.512	260,000
2021-11-25	61.900	62.800	61.900	62.400	39.895	128,000
2021-11-24	62.300	63.000	62.000	62.500	39.959	137,000
2021-11-23	63.000	63.000	61.500	62.200	39.768	453,000
2021-11-22	63.500	64.200	63.200	63.200	40.407	127,000
2021-11-19	65.900	65.900	63.500	63.500	40.599	353,000
2021-11-18	65.900	65.900	64.000	64.700	41.366	449,000
2021-11-17	65.800	65.800	65.100	65.600	41.941	118,000
2021-11-16	64.700	65.800	64.700	65.800	42.069	391,000
2021-11-15	66.500	66.500	65.000	66.000	42.197	338,000

← NewerPage 20 of 21 · 1,222 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.