Yungshin Construction & Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 213.00 | 214.00 | 210.50 | 212.00 | 177.94 | 623,000 |
| 2024-10-29 | 216.00 | 216.50 | 210.00 | 212.50 | 178.36 | 976,000 |
| 2024-10-28 | 214.00 | 218.00 | 214.00 | 215.00 | 180.46 | 749,000 |
| 2024-10-25 | 213.00 | 215.50 | 211.50 | 214.50 | 180.04 | 539,000 |
| 2024-10-24 | 211.00 | 216.00 | 209.00 | 212.50 | 178.36 | 1,051,000 |
| 2024-10-23 | 215.00 | 218.00 | 210.00 | 210.50 | 176.68 | 1,082,000 |
| 2024-10-22 | 223.00 | 223.00 | 217.00 | 217.00 | 182.14 | 883,000 |
| 2024-10-21 | 223.00 | 223.50 | 219.50 | 223.00 | 187.17 | 917,000 |
| 2024-10-18 | 222.00 | 224.00 | 219.00 | 223.50 | 187.59 | 1,050,000 |
| 2024-10-17 | 223.00 | 226.00 | 219.00 | 224.50 | 188.43 | 1,092,000 |
| 2024-10-16 | 220.00 | 224.00 | 216.50 | 224.00 | 188.01 | 690,000 |
| 2024-10-15 | 218.00 | 221.00 | 215.00 | 221.00 | 185.49 | 1,003,000 |
| 2024-10-14 | 217.50 | 220.00 | 214.00 | 219.00 | 183.82 | 820,000 |
| 2024-10-11 | 225.50 | 227.00 | 213.50 | 219.00 | 183.82 | 1,630,000 |
| 2024-10-09 | 223.50 | 225.50 | 221.00 | 222.50 | 186.75 | 585,000 |
| 2024-10-08 | 218.50 | 223.50 | 218.00 | 223.50 | 187.59 | 517,000 |
| 2024-10-07 | 221.00 | 223.50 | 218.00 | 221.50 | 185.91 | 815,000 |
| 2024-10-04 | 216.50 | 221.00 | 212.50 | 219.50 | 184.24 | 994,000 |
| 2024-10-01 | 224.50 | 227.00 | 216.50 | 218.00 | 182.98 | 1,280,000 |
| 2024-09-30 | 223.00 | 226.50 | 216.00 | 226.50 | 190.11 | 1,289,000 |
| 2024-09-27 | 216.00 | 223.00 | 211.50 | 223.00 | 187.17 | 1,579,000 |
| 2024-09-26 | 215.50 | 217.50 | 213.00 | 215.50 | 180.88 | 1,149,000 |
| 2024-09-25 | 213.50 | 214.50 | 208.00 | 214.50 | 180.04 | 1,723,000 |
| 2024-09-24 | 209.00 | 214.50 | 205.50 | 210.00 | 176.26 | 3,529,000 |
| 2024-09-23 | 222.00 | 224.00 | 210.50 | 212.50 | 178.36 | 4,410,000 |
| 2024-09-20 | 249.00 | 250.00 | 233.50 | 233.50 | 195.99 | 6,942,000 |
| 2024-09-19 | 260.50 | 271.00 | 259.00 | 259.00 | 217.39 | 1,686,000 |
| 2024-09-18 | 256.00 | 267.50 | 254.00 | 260.50 | 218.65 | 1,148,000 |
| 2024-09-16 | 255.50 | 257.00 | 251.50 | 257.00 | 215.71 | 752,000 |
| 2024-09-13 | 252.00 | 264.00 | 252.00 | 253.50 | 212.77 | 1,367,000 |
| 2024-09-12 | 258.50 | 260.00 | 252.00 | 254.50 | 213.61 | 1,221,000 |
| 2024-09-11 | 252.00 | 259.00 | 249.50 | 256.00 | 214.87 | 1,560,000 |
| 2024-09-10 | 263.50 | 270.00 | 248.50 | 254.00 | 213.19 | 2,346,000 |
| 2024-09-09 | 268.50 | 271.00 | 259.50 | 262.00 | 219.91 | 1,667,000 |
| 2024-09-06 | 269.00 | 271.50 | 265.00 | 271.00 | 227.46 | 1,697,000 |
| 2024-09-05 | 268.00 | 272.50 | 263.00 | 265.00 | 222.43 | 1,889,000 |
| 2024-09-04 | 252.00 | 272.50 | 250.50 | 261.00 | 219.07 | 2,846,000 |
| 2024-09-03 | 255.50 | 268.50 | 247.50 | 264.00 | 221.59 | 2,492,000 |
| 2024-09-02 | 278.00 | 286.50 | 262.50 | 265.00 | 222.43 | 3,973,000 |
| 2024-08-30 | 261.00 | 282.00 | 253.00 | 277.00 | 232.50 | 4,416,000 |
| 2024-08-29 | 257.50 | 263.50 | 257.00 | 258.50 | 216.97 | 1,078,000 |
| 2024-08-28 | 255.00 | 262.00 | 253.50 | 256.00 | 214.87 | 960,000 |
| 2024-08-27 | 251.50 | 259.00 | 248.00 | 257.00 | 215.71 | 1,534,000 |
| 2024-08-26 | 259.50 | 263.50 | 250.50 | 252.00 | 211.51 | 1,783,000 |
| 2024-08-23 | 265.00 | 266.50 | 257.00 | 259.50 | 217.81 | 1,744,000 |
| 2024-08-22 | 264.00 | 269.00 | 248.50 | 267.50 | 224.52 | 4,070,000 |
| 2024-08-21 | 283.50 | 283.50 | 263.50 | 264.50 | 222.01 | 3,732,000 |
| 2024-08-20 | 297.50 | 298.50 | 273.50 | 287.00 | 240.89 | 3,696,000 |
| 2024-08-19 | 299.00 | 302.50 | 295.00 | 295.00 | 247.61 | 1,478,000 |
| 2024-08-16 | 299.50 | 303.50 | 291.50 | 298.00 | 250.12 | 3,298,000 |
| 2024-08-15 | 278.00 | 296.00 | 278.00 | 294.00 | 246.77 | 3,709,000 |
| 2024-08-14 | 273.50 | 285.00 | 270.50 | 279.00 | 234.18 | 2,536,000 |
| 2024-08-13 | 270.50 | 273.00 | 264.00 | 269.00 | 225.78 | 1,551,000 |
| 2024-08-12 | 264.00 | 276.50 | 264.00 | 269.00 | 225.78 | 1,672,000 |
| 2024-08-09 | 263.00 | 270.00 | 260.00 | 261.50 | 219.49 | 2,131,000 |
| 2024-08-08 | 261.00 | 263.50 | 249.50 | 256.00 | 214.87 | 2,288,000 |
| 2024-08-07 | 247.00 | 270.00 | 241.00 | 261.00 | 219.07 | 4,690,000 |
| 2024-08-06 | 281.00 | 289.00 | 246.00 | 246.50 | 206.90 | 5,554,000 |
| 2024-08-05 | 273.00 | 279.00 | 260.50 | 273.00 | 229.14 | 4,360,000 |
| 2024-08-02 | 300.00 | 306.00 | 272.00 | 289.00 | 242.57 | 6,314,000 |
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.