Yungshin Construction & Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-29 | 84.400 | 84.500 | 81.000 | 81.000 | 76.789 | 1,303,605 |
| 2025-07-28 | 88.100 | 88.100 | 85.000 | 85.000 | 80.581 | 953,536 |
| 2025-07-25 | 89.000 | 89.900 | 88.100 | 88.100 | 83.520 | 588,300 |
| 2025-07-24 | 90.300 | 90.500 | 88.700 | 89.000 | 84.373 | 560,490 |
| 2025-07-23 | 88.900 | 91.800 | 88.900 | 90.300 | 85.605 | 776,166 |
| 2025-07-22 | 92.600 | 93.200 | 89.400 | 89.400 | 84.752 | 1,125,206 |
| 2025-07-21 | 95.400 | 95.400 | 90.800 | 92.500 | 87.691 | 1,440,778 |
| 2025-07-18 | 99.500 | 101.00 | 95.300 | 95.800 | 90.819 | 1,569,600 |
| 2025-07-17 | 105.00 | 105.00 | 99.800 | 99.800 | 94.611 | 1,581,432 |
| 2025-07-16 | 108.00 | 108.00 | 105.50 | 105.50 | 100.01 | 1,841,703 |
| 2025-07-15 | 126.50 | 127.00 | 125.50 | 126.50 | 106.18 | 1,752,098 |
| 2025-07-14 | 125.00 | 126.50 | 125.00 | 126.00 | 105.76 | 949,407 |
| 2025-07-11 | 123.50 | 126.50 | 123.50 | 125.00 | 104.92 | 713,277 |
| 2025-07-10 | 124.00 | 124.50 | 123.50 | 123.50 | 103.66 | 505,104 |
| 2025-07-09 | 124.50 | 124.50 | 123.50 | 124.50 | 104.50 | 291,350 |
| 2025-07-08 | 125.50 | 125.50 | 122.50 | 123.50 | 103.66 | 434,220 |
| 2025-07-07 | 124.50 | 125.00 | 123.00 | 125.00 | 104.92 | 240,235 |
| 2025-07-04 | 126.50 | 126.50 | 124.00 | 125.00 | 104.92 | 296,500 |
| 2025-07-03 | 125.00 | 126.00 | 125.00 | 125.50 | 105.34 | 382,215 |
| 2025-07-02 | 125.50 | 126.00 | 123.50 | 125.00 | 104.92 | 248,181 |
| 2025-07-01 | 124.50 | 125.50 | 124.50 | 124.50 | 104.50 | 166,186 |
| 2025-06-30 | 127.00 | 128.00 | 124.50 | 124.50 | 104.50 | 299,800 |
| 2025-06-27 | 127.00 | 128.00 | 126.00 | 127.00 | 106.60 | 297,400 |
| 2025-06-26 | 126.50 | 127.00 | 126.00 | 126.00 | 105.76 | 138,000 |
| 2025-06-25 | 127.50 | 127.50 | 125.50 | 125.50 | 105.34 | 271,080 |
| 2025-06-24 | 123.50 | 127.00 | 123.50 | 126.00 | 105.76 | 222,050 |
| 2025-06-23 | 123.50 | 124.50 | 121.00 | 123.50 | 103.66 | 549,475 |
| 2025-06-20 | 132.00 | 132.00 | 126.00 | 126.00 | 105.76 | 2,873,251 |
| 2025-06-19 | 134.50 | 134.50 | 131.50 | 132.00 | 110.79 | 340,062 |
| 2025-06-18 | 132.50 | 134.50 | 132.50 | 133.50 | 112.05 | 233,081 |
| 2025-06-17 | 134.00 | 137.00 | 132.50 | 132.50 | 111.21 | 602,260 |
| 2025-06-16 | 133.00 | 134.50 | 132.00 | 132.00 | 110.79 | 335,173 |
| 2025-06-13 | 134.00 | 135.50 | 132.00 | 134.50 | 112.89 | 459,409 |
| 2025-06-12 | 135.00 | 136.00 | 133.00 | 134.50 | 112.89 | 663,371 |
| 2025-06-11 | 131.00 | 135.00 | 131.00 | 135.00 | 113.31 | 1,066,058 |
| 2025-06-10 | 129.50 | 131.00 | 129.00 | 131.00 | 109.95 | 579,289 |
| 2025-06-09 | 130.00 | 130.00 | 127.00 | 130.00 | 109.11 | 532,763 |
| 2025-06-06 | 131.00 | 131.00 | 128.50 | 130.00 | 109.11 | 299,180 |
| 2025-06-05 | 132.00 | 132.50 | 128.00 | 130.00 | 109.11 | 553,407 |
| 2025-06-04 | 129.00 | 132.00 | 129.00 | 132.00 | 110.79 | 374,750 |
| 2025-06-03 | 126.00 | 130.00 | 126.00 | 130.00 | 109.11 | 221,209 |
| 2025-06-02 | 128.00 | 128.00 | 124.50 | 126.00 | 105.76 | 362,055 |
| 2025-05-29 | 129.50 | 130.00 | 128.50 | 128.50 | 107.86 | 287,865 |
| 2025-05-28 | 131.00 | 131.50 | 129.00 | 129.50 | 108.69 | 298,412 |
| 2025-05-27 | 132.50 | 133.00 | 130.00 | 130.00 | 109.11 | 252,112 |
| 2025-05-26 | 134.50 | 134.50 | 132.00 | 132.50 | 111.21 | 282,090 |
| 2025-05-23 | 134.50 | 136.00 | 133.50 | 133.50 | 112.05 | 142,400 |
| 2025-05-22 | 133.50 | 134.00 | 132.00 | 133.50 | 112.05 | 324,120 |
| 2025-05-21 | 133.50 | 134.50 | 132.50 | 133.50 | 112.05 | 581,010 |
| 2025-05-20 | 133.50 | 135.00 | 132.50 | 133.50 | 112.05 | 267,200 |
| 2025-05-19 | 131.50 | 137.50 | 131.50 | 133.50 | 112.05 | 777,420 |
| 2025-05-16 | 130.00 | 133.50 | 130.00 | 131.50 | 110.37 | 356,298 |
| 2025-05-15 | 130.00 | 131.50 | 129.50 | 130.00 | 109.11 | 352,355 |
| 2025-05-14 | 132.00 | 133.00 | 129.50 | 130.00 | 109.11 | 404,571 |
| 2025-05-13 | 131.00 | 132.50 | 130.50 | 132.00 | 110.79 | 316,286 |
| 2025-05-12 | 130.00 | 130.50 | 128.50 | 129.50 | 108.69 | 253,166 |
| 2025-05-09 | 128.50 | 129.50 | 127.50 | 128.50 | 107.86 | 257,703 |
| 2025-05-08 | 129.00 | 130.50 | 128.50 | 128.50 | 107.86 | 325,390 |
| 2025-05-07 | 132.50 | 133.50 | 128.00 | 128.00 | 107.44 | 835,518 |
| 2025-05-06 | 142.00 | 142.00 | 131.50 | 133.00 | 111.63 | 1,563,201 |
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.