Yungshin Construction & Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 126.00 | 128.00 | 123.50 | 127.00 | 106.60 | 679,200 |
| 2025-02-03 | 126.00 | 131.50 | 125.00 | 125.50 | 105.34 | 1,642,237 |
| 2025-01-22 | 125.00 | 126.50 | 124.00 | 126.00 | 105.76 | 470,000 |
| 2025-01-21 | 128.00 | 128.00 | 124.00 | 124.00 | 104.08 | 399,000 |
| 2025-01-20 | 126.50 | 128.50 | 126.50 | 127.50 | 107.02 | 349,000 |
| 2025-01-17 | 125.00 | 127.50 | 125.00 | 126.00 | 105.76 | 207,000 |
| 2025-01-16 | 128.00 | 130.00 | 125.00 | 125.00 | 104.92 | 364,000 |
| 2025-01-15 | 132.50 | 132.50 | 126.50 | 126.50 | 106.18 | 371,000 |
| 2025-01-14 | 125.50 | 131.00 | 124.50 | 130.00 | 109.11 | 488,000 |
| 2025-01-13 | 128.00 | 129.50 | 124.50 | 124.50 | 104.50 | 757,000 |
| 2025-01-10 | 134.00 | 134.00 | 128.00 | 128.00 | 107.44 | 940,000 |
| 2025-01-09 | 140.50 | 140.50 | 134.00 | 134.00 | 112.47 | 574,000 |
| 2025-01-08 | 140.50 | 141.00 | 139.00 | 139.50 | 117.09 | 510,000 |
| 2025-01-07 | 141.50 | 143.00 | 139.00 | 139.50 | 117.09 | 633,000 |
| 2025-01-06 | 143.50 | 144.50 | 141.50 | 141.50 | 118.77 | 520,000 |
| 2025-01-03 | 146.00 | 152.00 | 143.00 | 144.00 | 120.87 | 1,053,000 |
| 2025-01-02 | 146.50 | 151.50 | 146.00 | 147.00 | 123.38 | 683,000 |
| 2024-12-31 | 151.50 | 153.00 | 145.00 | 145.50 | 122.12 | 853,000 |
| 2024-12-30 | 143.00 | 153.00 | 142.50 | 151.50 | 127.16 | 1,203,000 |
| 2024-12-27 | 148.00 | 148.50 | 143.00 | 143.00 | 120.03 | 647,000 |
| 2024-12-26 | 145.00 | 148.00 | 143.50 | 147.00 | 123.38 | 607,000 |
| 2024-12-25 | 144.00 | 146.00 | 142.00 | 145.00 | 121.70 | 651,000 |
| 2024-12-24 | 142.50 | 145.50 | 140.50 | 142.00 | 119.19 | 808,000 |
| 2024-12-23 | 137.00 | 142.00 | 137.00 | 140.00 | 117.51 | 720,000 |
| 2024-12-20 | 144.50 | 148.00 | 136.00 | 136.00 | 114.15 | 1,339,000 |
| 2024-12-19 | 139.00 | 145.00 | 137.00 | 142.00 | 119.19 | 638,000 |
| 2024-12-18 | 139.50 | 141.00 | 138.00 | 139.50 | 117.09 | 594,000 |
| 2024-12-17 | 139.00 | 140.00 | 137.50 | 138.50 | 116.25 | 894,000 |
| 2024-12-16 | 142.50 | 145.00 | 139.50 | 139.50 | 117.09 | 809,000 |
| 2024-12-13 | 148.50 | 148.50 | 142.50 | 142.50 | 119.61 | 640,000 |
| 2024-12-12 | 147.00 | 150.00 | 146.50 | 148.00 | 124.22 | 684,000 |
| 2024-12-11 | 150.00 | 151.00 | 146.50 | 147.00 | 123.38 | 713,000 |
| 2024-12-10 | 151.50 | 154.00 | 150.00 | 150.00 | 125.90 | 521,000 |
| 2024-12-09 | 156.00 | 156.00 | 151.00 | 152.50 | 128.00 | 619,000 |
| 2024-12-06 | 155.00 | 158.00 | 154.00 | 155.50 | 130.52 | 446,000 |
| 2024-12-05 | 156.50 | 158.00 | 155.50 | 155.50 | 130.52 | 446,000 |
| 2024-12-04 | 157.00 | 159.00 | 155.50 | 157.00 | 131.78 | 904,000 |
| 2024-12-03 | 162.50 | 166.00 | 159.00 | 159.00 | 133.46 | 813,000 |
| 2024-12-02 | 167.50 | 168.00 | 164.00 | 164.50 | 138.07 | 707,000 |
| 2024-11-29 | 162.00 | 168.00 | 161.50 | 165.50 | 138.91 | 649,000 |
| 2024-11-28 | 165.00 | 167.00 | 163.00 | 163.00 | 136.81 | 510,000 |
| 2024-11-27 | 173.50 | 173.50 | 165.00 | 165.00 | 138.49 | 648,000 |
| 2024-11-26 | 171.00 | 173.50 | 163.50 | 173.00 | 145.21 | 1,298,000 |
| 2024-11-25 | 172.00 | 174.00 | 168.50 | 170.00 | 142.69 | 884,000 |
| 2024-11-22 | 177.00 | 177.00 | 173.50 | 173.50 | 145.63 | 435,000 |
| 2024-11-21 | 173.00 | 177.00 | 171.50 | 175.50 | 147.30 | 551,000 |
| 2024-11-20 | 178.50 | 178.50 | 171.50 | 173.00 | 145.21 | 719,509 |
| 2024-11-19 | 176.00 | 178.00 | 169.50 | 176.50 | 148.14 | 1,748,000 |
| 2024-11-18 | 190.00 | 191.00 | 173.00 | 174.50 | 146.47 | 1,903,000 |
| 2024-11-15 | 190.00 | 195.00 | 189.50 | 191.00 | 160.31 | 878,000 |
| 2024-11-14 | 191.00 | 191.50 | 189.00 | 190.00 | 159.48 | 399,000 |
| 2024-11-13 | 190.00 | 191.00 | 187.00 | 191.00 | 160.31 | 408,000 |
| 2024-11-12 | 192.50 | 193.00 | 188.00 | 190.50 | 159.89 | 677,000 |
| 2024-11-11 | 185.50 | 193.00 | 185.00 | 192.50 | 161.57 | 967,000 |
| 2024-11-08 | 185.50 | 190.00 | 184.50 | 185.50 | 155.70 | 761,000 |
| 2024-11-07 | 178.50 | 184.50 | 178.50 | 184.50 | 154.86 | 690,000 |
| 2024-11-06 | 184.00 | 184.50 | 179.00 | 180.50 | 151.50 | 1,959,000 |
| 2024-11-05 | 193.50 | 195.00 | 182.00 | 184.50 | 154.86 | 2,748,000 |
| 2024-11-04 | 213.50 | 214.00 | 196.50 | 196.50 | 164.93 | 2,258,000 |
| 2024-11-01 | 212.00 | 220.00 | 210.50 | 218.00 | 182.98 | 1,512,000 |
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.