Yungshin Construction & Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	49.700	49.800	49.050	49.500	46.926	590,025
2026-04-27	50.600	50.600	49.700	49.850	47.258	768,000
2026-04-24	50.700	51.000	50.300	50.400	47.780	367,100
2026-04-23	51.400	51.900	49.850	50.700	48.064	1,026,077
2026-04-22	50.800	51.500	50.200	50.900	48.254	456,040
2026-04-21	50.600	51.000	50.100	50.600	47.969	495,095
2026-04-20	51.800	52.000	50.400	50.500	47.874	432,010
2026-04-17	51.300	52.500	51.000	51.600	48.917	502,200
2026-04-16	51.000	51.500	50.700	50.900	48.254	360,195
2026-04-15	50.400	50.800	50.200	50.700	48.064	363,235
2026-04-14	50.500	50.900	50.200	50.400	47.780	384,430
2026-04-13	50.400	50.900	50.000	50.500	47.874	343,020
2026-04-10	50.500	50.700	50.000	50.400	47.780	426,311
2026-04-09	50.900	51.000	50.000	50.300	47.685	438,088
2026-04-08	50.700	51.100	50.400	50.900	48.254	324,008
2026-04-07	50.600	50.700	49.800	50.600	47.969	583,000
2026-04-02	51.600	51.800	50.500	50.700	48.064	363,860
2026-04-01	51.100	51.900	50.700	51.600	48.917	345,020
2026-03-31	50.500	51.900	50.200	50.600	47.969	446,140
2026-03-30	50.800	51.300	50.600	50.700	48.064	399,001
2026-03-27	50.900	51.700	50.700	51.500	48.822	301,031
2026-03-26	52.000	52.300	50.900	51.200	48.538	540,782
2026-03-25	51.400	52.000	51.200	51.900	49.202	436,021
2026-03-24	52.300	52.400	50.700	51.400	48.728	658,020
2026-03-23	52.900	53.300	51.000	51.100	48.443	1,524,571
2026-03-20	58.000	58.900	54.900	54.900	52.046	4,338,329
2026-03-19	53.300	54.100	53.000	53.600	50.813	575,188
2026-03-18	57.000	57.300	54.100	54.200	51.382	1,393,500
2026-03-17	54.300	57.300	54.000	57.000	54.037	1,215,813
2026-03-16	53.200	54.000	53.200	53.800	51.003	311,000
2026-03-13	52.100	53.800	51.800	53.800	51.003	333,220
2026-03-12	52.600	53.700	52.400	53.100	50.339	385,163
2026-03-11	52.700	53.000	52.300	52.600	49.865	273,305
2026-03-10	52.000	52.900	51.500	52.100	49.391	304,473
2026-03-09	51.800	52.000	50.500	51.300	48.633	708,000
2026-03-06	52.200	54.100	51.800	53.700	50.908	513,010
2026-03-05	53.500	53.900	52.900	53.000	50.244	319,020
2026-03-04	53.400	53.500	52.400	52.400	49.676	773,200
2026-03-03	55.400	56.300	54.200	54.500	51.666	450,000
2026-03-02	54.400	56.500	53.500	55.900	52.994	768,496
2026-02-26	56.100	56.400	54.000	54.600	51.761	2,783,245
2026-02-25	56.000	56.300	54.300	55.100	52.235	1,511,475
2026-02-24	57.700	58.000	56.300	56.500	53.563	933,217
2026-02-23	58.100	58.100	56.300	57.800	54.795	709,400
2026-02-11	58.000	58.600	57.300	58.500	55.459	273,262
2026-02-10	57.900	58.500	57.400	58.300	55.269	442,171
2026-02-09	58.900	59.100	56.900	57.100	54.131	656,302
2026-02-06	59.800	59.800	57.600	58.900	55.838	561,223
2026-02-05	59.300	60.500	59.100	59.800	56.691	455,352
2026-02-04	59.000	59.600	58.900	59.300	56.217	266,127
2026-02-03	59.800	60.000	57.800	59.000	55.933	590,298
2026-02-02	58.500	60.000	56.900	59.800	56.691	642,079
2026-01-30	60.800	60.800	59.200	59.300	56.217	1,061,502
2026-01-29	60.600	61.300	59.900	61.200	58.018	528,238
2026-01-28	60.600	60.700	59.700	60.600	57.449	400,555
2026-01-27	61.000	61.300	59.800	60.100	56.975	719,400
2026-01-26	61.500	61.500	60.800	61.000	57.829	291,190
2026-01-23	61.800	61.800	60.500	61.300	58.113	431,125
2026-01-22	60.900	62.000	60.400	61.500	58.303	552,455
2026-01-21	61.200	61.200	60.300	60.400	57.260	452,222

← NewerPage 3 of 21 · 1,216 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.