Yungshin Construction & Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	77.700	77.700	76.200	77.000	72.997	365,590
2025-10-22	77.300	77.300	76.400	77.200	73.186	321,242
2025-10-21	75.300	77.500	75.300	76.600	72.617	454,030
2025-10-20	77.600	77.600	75.400	75.700	71.764	621,480
2025-10-17	77.700	78.600	76.900	77.200	73.186	579,300
2025-10-16	78.300	78.700	77.100	77.600	73.565	577,611
2025-10-15	77.800	78.200	77.600	77.700	73.660	315,500
2025-10-14	80.400	80.800	77.500	77.600	73.565	1,363,657
2025-10-13	79.800	80.800	78.200	80.200	76.030	638,470
2025-10-09	81.400	81.600	80.100	80.300	76.125	554,133
2025-10-08	81.400	81.800	79.700	80.300	76.125	671,600
2025-10-07	81.600	81.900	80.200	81.000	76.789	777,500
2025-10-03	83.400	84.900	81.500	81.600	77.358	1,126,802
2025-10-02	85.400	85.400	82.400	83.000	78.685	904,327
2025-10-01	87.500	87.700	83.900	84.400	80.012	1,571,370
2025-09-30	86.000	87.500	85.100	87.500	82.951	942,320
2025-09-29	86.000	86.000	86.000	86.000	81.529	0
2025-09-26	88.400	89.600	85.000	86.000	81.529	1,300,361
2025-09-25	92.400	92.400	87.900	87.900	83.330	1,880,941
2025-09-24	92.300	92.700	90.400	92.500	87.691	912,791
2025-09-23	90.000	92.200	88.500	92.000	87.217	1,301,759
2025-09-22	88.800	89.800	86.600	89.700	85.036	2,389,688
2025-09-19	97.700	97.700	90.500	90.500	85.795	4,308,605
2025-09-18	108.00	108.00	100.50	100.50	95.275	3,164,150
2025-09-17	106.50	111.00	104.50	106.00	100.49	3,668,072
2025-09-16	102.00	113.00	101.50	107.00	101.44	6,324,356
2025-09-15	93.400	105.50	93.400	103.50	98.119	7,442,930
2025-09-12	87.800	96.100	87.800	96.100	91.104	2,498,802
2025-09-11	90.500	91.500	87.400	87.400	82.856	1,283,533
2025-09-10	92.200	93.500	90.300	91.200	86.458	1,783,255
2025-09-09	87.000	93.500	84.900	93.000	88.165	3,555,618
2025-09-08	89.100	89.200	85.000	87.500	82.951	3,205,995
2025-09-05	88.900	89.200	86.500	89.200	84.562	7,564,495
2025-09-04	74.400	81.100	74.300	81.100	76.884	1,947,544
2025-09-03	71.900	73.800	71.500	73.800	69.963	662,453
2025-09-02	71.500	73.000	70.900	71.900	68.162	684,070
2025-09-01	73.000	73.000	70.700	71.300	67.593	746,580
2025-08-29	74.100	74.500	72.700	72.900	69.110	604,125
2025-08-28	73.400	75.500	72.900	73.700	69.868	1,023,052
2025-08-27	73.200	73.800	72.900	72.900	69.110	309,593
2025-08-26	73.600	74.500	72.600	72.600	68.825	463,100
2025-08-25	73.300	74.100	73.300	73.300	69.489	356,100
2025-08-22	74.100	74.300	72.200	72.900	69.110	422,191
2025-08-21	73.000	74.500	72.900	73.700	69.868	527,119
2025-08-20	72.500	73.300	71.600	72.400	68.636	608,300
2025-08-19	74.400	74.600	72.300	72.900	69.110	829,141
2025-08-18	72.000	76.200	72.000	74.300	70.437	1,584,303
2025-08-15	72.200	72.200	70.500	72.000	68.257	890,196
2025-08-14	73.800	74.300	72.200	72.200	68.446	614,002
2025-08-13	75.500	76.900	73.700	73.700	69.868	841,000
2025-08-12	74.700	75.900	74.600	74.900	71.006	564,398
2025-08-11	76.700	76.700	74.700	74.900	71.006	990,625
2025-08-08	79.300	79.300	76.600	76.900	72.902	787,173
2025-08-07	79.400	79.700	78.600	78.600	74.513	328,355
2025-08-06	80.000	80.000	78.500	78.800	74.703	688,356
2025-08-05	80.800	81.300	79.900	79.900	75.746	406,275
2025-08-04	78.800	81.500	78.500	80.600	76.409	776,000
2025-08-01	80.500	80.500	80.500	80.500	76.315	0
2025-07-31	81.500	81.500	79.400	80.500	76.315	516,320
2025-07-30	80.500	82.300	80.400	81.300	77.073	842,400

← NewerPage 5 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.