Yungshin Construction & Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	62.000	62.000	61.200	61.200	58.018	478,310
2026-01-19	60.700	62.400	59.900	61.800	58.587	868,126
2026-01-16	62.000	62.000	59.900	60.700	57.544	1,446,080
2026-01-15	62.100	64.000	61.100	62.000	58.777	1,631,047
2026-01-14	60.300	62.500	60.200	61.400	58.208	822,240
2026-01-13	60.700	60.700	59.700	60.300	57.165	952,125
2026-01-12	61.800	62.000	60.200	60.600	57.449	921,711
2026-01-09	63.000	63.300	61.400	61.500	58.303	671,778
2026-01-08	63.300	64.000	62.200	62.200	58.966	597,162
2026-01-07	62.200	63.500	62.000	63.400	60.104	725,113
2026-01-06	62.000	62.500	61.800	61.900	58.682	500,037
2026-01-05	63.600	63.600	61.200	62.000	58.777	1,779,605
2026-01-02	65.700	66.000	63.500	63.500	60.199	1,658,400
2025-12-31	67.000	67.000	64.900	65.600	62.189	1,282,100
2025-12-30	67.100	67.400	66.600	66.900	63.422	661,005
2025-12-29	68.800	68.800	66.900	67.700	64.180	1,770,042
2025-12-26	67.500	69.400	66.400	68.600	65.033	6,208,574
2025-12-24	63.300	69.500	63.300	67.500	63.991	7,339,077
2025-12-23	62.700	64.000	62.400	63.300	60.009	4,290,625
2025-12-22	64.400	64.500	62.100	63.500	60.199	5,007,625
2025-12-19	67.000	67.400	64.200	65.000	61.621	6,205,098
2025-12-18	72.000	72.900	66.200	67.600	64.085	5,298,999
2025-12-17	72.600	75.600	71.100	71.100	67.403	4,933,361
2025-12-16	75.300	76.200	71.000	72.000	68.257	4,372,455
2025-12-15	74.000	76.700	74.000	76.600	72.617	669,329
2025-12-12	74.100	75.200	73.400	74.900	71.006	332,230
2025-12-11	74.200	74.600	72.800	74.600	70.721	322,547
2025-12-10	72.000	73.800	72.000	73.500	69.679	408,000
2025-12-09	72.800	72.800	71.800	72.000	68.257	183,082
2025-12-08	73.400	73.500	72.500	72.800	69.015	110,002
2025-12-05	72.600	73.800	72.200	73.400	69.584	269,342
2025-12-04	72.100	72.700	71.600	72.300	68.541	304,100
2025-12-03	71.900	72.300	71.700	72.100	68.351	251,388
2025-12-02	72.000	72.000	71.400	71.700	67.972	396,131
2025-12-01	75.500	75.500	71.900	72.200	68.446	911,020
2025-11-28	75.800	76.100	75.300	75.500	71.575	152,200
2025-11-27	75.100	76.600	75.000	76.000	72.049	316,052
2025-11-26	74.800	75.000	74.200	75.000	71.101	257,203
2025-11-25	76.500	76.500	74.200	74.800	70.911	556,053
2025-11-24	75.100	76.800	72.800	76.800	72.807	415,518
2025-11-21	74.900	77.800	73.000	73.500	69.679	748,050
2025-11-20	73.500	75.000	73.100	74.900	71.006	405,051
2025-11-19	72.100	73.500	71.600	73.400	69.584	391,083
2025-11-18	72.900	73.500	71.600	72.500	68.731	439,157
2025-11-17	72.800	74.700	71.800	73.800	69.963	291,443
2025-11-14	73.500	74.700	72.200	72.800	69.015	305,311
2025-11-13	72.200	73.500	71.600	73.500	69.679	232,475
2025-11-12	71.800	72.500	71.700	72.100	68.351	191,032
2025-11-11	72.000	72.800	71.700	71.700	67.972	175,175
2025-11-10	73.000	73.000	71.700	72.000	68.257	427,066
2025-11-07	74.500	74.500	72.900	73.200	69.394	351,973
2025-11-06	75.300	75.700	74.200	74.500	70.627	281,333
2025-11-05	75.500	75.500	74.100	75.300	71.385	308,107
2025-11-04	76.500	76.600	75.600	75.900	71.954	219,070
2025-11-03	76.800	77.900	75.800	76.000	72.049	438,303
2025-10-31	76.000	76.600	75.500	76.500	72.523	210,900
2025-10-30	76.700	77.100	75.600	75.900	71.954	296,000
2025-10-29	75.700	76.400	75.500	75.600	71.669	252,390
2025-10-28	76.500	76.500	75.100	75.600	71.669	444,277
2025-10-27	76.700	77.200	76.300	76.800	72.807	268,110

← NewerPage 4 of 21 · 1,220 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.