Yungshin Construction & Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-05 | 131.50 | 140.00 | 131.50 | 139.00 | 116.67 | 2,586,683 |
| 2025-05-02 | 123.00 | 128.50 | 122.50 | 127.50 | 107.02 | 591,025 |
| 2025-04-30 | 124.00 | 124.00 | 119.00 | 124.00 | 104.08 | 747,174 |
| 2025-04-29 | 121.00 | 124.00 | 121.00 | 124.00 | 104.08 | 361,570 |
| 2025-04-28 | 122.00 | 122.00 | 120.00 | 122.00 | 102.40 | 220,038 |
| 2025-04-25 | 122.50 | 123.00 | 121.00 | 121.00 | 101.56 | 358,210 |
| 2025-04-24 | 123.00 | 123.00 | 120.50 | 121.00 | 101.56 | 294,412 |
| 2025-04-23 | 124.00 | 124.50 | 121.50 | 122.00 | 102.40 | 464,492 |
| 2025-04-22 | 123.00 | 124.00 | 120.00 | 120.00 | 100.72 | 497,460 |
| 2025-04-21 | 129.00 | 129.00 | 125.00 | 125.00 | 104.92 | 331,006 |
| 2025-04-18 | 130.50 | 130.50 | 128.50 | 129.00 | 108.28 | 176,190 |
| 2025-04-17 | 127.50 | 130.50 | 127.50 | 130.00 | 109.11 | 211,075 |
| 2025-04-16 | 133.50 | 133.50 | 128.50 | 129.00 | 108.28 | 391,176 |
| 2025-04-15 | 126.00 | 132.50 | 126.00 | 132.50 | 111.21 | 436,196 |
| 2025-04-14 | 126.00 | 129.50 | 124.50 | 125.50 | 105.34 | 498,420 |
| 2025-04-11 | 119.50 | 125.50 | 114.50 | 124.50 | 104.50 | 1,057,000 |
| 2025-04-10 | 121.50 | 121.50 | 121.50 | 121.50 | 101.98 | 101,000 |
| 2025-04-09 | 121.50 | 124.50 | 110.50 | 110.50 | 92.747 | 1,446,600 |
| 2025-04-08 | 121.00 | 129.50 | 120.00 | 122.50 | 102.82 | 1,308,876 |
| 2025-04-07 | 130.50 | 130.50 | 130.50 | 130.50 | 109.53 | 153,218 |
| 2025-04-02 | 141.00 | 145.00 | 139.00 | 145.00 | 121.70 | 279,459 |
| 2025-04-01 | 141.00 | 143.00 | 139.50 | 142.00 | 119.19 | 364,041 |
| 2025-03-31 | 138.50 | 141.00 | 137.50 | 138.50 | 116.25 | 798,299 |
| 2025-03-28 | 145.50 | 146.00 | 140.50 | 142.00 | 119.19 | 740,072 |
| 2025-03-27 | 148.50 | 149.50 | 146.00 | 146.50 | 122.96 | 481,664 |
| 2025-03-26 | 149.00 | 149.50 | 147.00 | 148.50 | 124.64 | 399,203 |
| 2025-03-25 | 150.00 | 153.00 | 147.00 | 149.00 | 125.06 | 1,437,238 |
| 2025-03-24 | 148.00 | 149.50 | 145.00 | 149.00 | 125.06 | 1,316,354 |
| 2025-03-21 | 141.00 | 149.00 | 140.50 | 145.50 | 122.12 | 1,873,142 |
| 2025-03-20 | 138.00 | 139.00 | 137.00 | 139.00 | 116.67 | 484,510 |
| 2025-03-19 | 136.00 | 139.00 | 135.50 | 135.50 | 113.73 | 747,106 |
| 2025-03-18 | 134.50 | 136.50 | 133.00 | 135.00 | 113.31 | 569,224 |
| 2025-03-17 | 136.00 | 136.00 | 133.50 | 134.00 | 112.47 | 712,093 |
| 2025-03-14 | 140.00 | 140.50 | 132.50 | 135.00 | 113.31 | 2,034,300 |
| 2025-03-13 | 142.00 | 144.50 | 141.00 | 141.00 | 118.35 | 702,235 |
| 2025-03-12 | 145.00 | 145.50 | 142.00 | 142.00 | 119.19 | 770,191 |
| 2025-03-11 | 145.00 | 147.00 | 144.00 | 144.50 | 121.29 | 1,087,388 |
| 2025-03-10 | 148.00 | 150.00 | 148.00 | 148.00 | 124.22 | 431,792 |
| 2025-03-07 | 150.00 | 151.50 | 148.00 | 148.00 | 124.22 | 604,118 |
| 2025-03-06 | 151.50 | 153.50 | 150.50 | 150.50 | 126.32 | 731,270 |
| 2025-03-05 | 152.00 | 152.50 | 149.50 | 150.00 | 125.90 | 628,226 |
| 2025-03-04 | 149.00 | 152.50 | 146.00 | 151.00 | 126.74 | 902,819 |
| 2025-03-03 | 153.50 | 156.00 | 151.00 | 151.00 | 126.74 | 1,135,309 |
| 2025-02-27 | 154.50 | 154.50 | 152.00 | 153.00 | 128.42 | 848,617 |
| 2025-02-26 | 153.50 | 155.50 | 150.50 | 152.50 | 128.00 | 1,796,738 |
| 2025-02-25 | 160.00 | 160.00 | 152.00 | 155.50 | 130.52 | 3,143,511 |
| 2025-02-24 | 154.50 | 159.50 | 153.50 | 159.50 | 133.88 | 1,490,711 |
| 2025-02-21 | 149.50 | 157.00 | 149.50 | 154.50 | 129.68 | 2,325,022 |
| 2025-02-20 | 146.50 | 150.50 | 145.00 | 148.00 | 124.22 | 1,046,503 |
| 2025-02-19 | 143.50 | 148.50 | 142.50 | 146.50 | 122.96 | 1,004,431 |
| 2025-02-18 | 140.00 | 143.50 | 140.00 | 142.50 | 119.61 | 711,220 |
| 2025-02-17 | 142.50 | 143.00 | 138.50 | 139.50 | 117.09 | 599,404 |
| 2025-02-14 | 137.50 | 141.50 | 136.50 | 139.50 | 117.09 | 683,150 |
| 2025-02-13 | 138.00 | 140.00 | 136.50 | 136.50 | 114.57 | 515,056 |
| 2025-02-12 | 141.00 | 141.00 | 136.00 | 137.00 | 114.99 | 747,171 |
| 2025-02-11 | 137.50 | 142.00 | 135.50 | 140.00 | 117.51 | 1,463,273 |
| 2025-02-10 | 131.00 | 139.00 | 131.00 | 136.00 | 114.15 | 1,253,387 |
| 2025-02-07 | 131.00 | 131.00 | 129.00 | 131.00 | 109.95 | 528,050 |
| 2025-02-06 | 128.50 | 132.00 | 128.00 | 132.00 | 110.79 | 661,013 |
| 2025-02-05 | 127.00 | 128.50 | 125.00 | 127.00 | 106.60 | 545,320 |
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.