Yungshin Construction & Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	52.400	52.500	51.700	52.200	52.200	276,496
2026-10-16	52.900	53.500	52.800	52.900	52.900	255,253
2026-10-15	53.500	53.800	53.000	53.100	53.100	299,065
2026-10-14	53.300	53.800	53.300	53.600	53.600	122,041
2026-10-13	53.800	53.800	53.000	53.300	53.300	167,200
2026-10-12	53.500	54.200	53.500	53.800	53.800	132,034
2026-10-08	53.900	54.200	53.400	53.800	53.800	159,000
2026-10-07	53.500	54.000	53.500	53.900	53.900	233,100
2026-10-06	53.000	53.400	52.900	53.000	53.000	114,053
2026-10-05	53.000	53.300	52.800	53.000	53.000	319,000
2026-10-02	54.700	55.400	53.600	53.700	53.700	336,020
2026-10-01	52.800	53.800	52.800	53.400	53.400	133,077
2026-09-30	53.000	53.400	52.700	53.100	53.100	224,150
2026-09-29	53.600	53.600	52.300	53.000	53.000	203,012
2026-09-24	53.400	53.400	52.800	53.200	53.200	189,009
2026-09-23	54.000	54.300	53.400	53.400	53.400	296,002
2026-09-22	54.300	54.600	53.600	53.800	53.800	283,000
2026-09-21	55.900	55.900	54.200	54.300	54.300	507,084
2026-09-18	58.500	60.000	56.000	56.000	56.000	2,584,561
2026-09-17	52.300	55.300	52.100	54.800	54.800	558,662
2026-09-16	52.400	52.500	51.700	51.900	51.900	197,000
2026-09-15	52.100	52.500	51.700	51.900	51.900	153,050
2026-09-14	52.300	52.800	52.100	52.100	52.100	266,158
2026-09-11	53.400	53.400	52.800	52.900	52.900	111,137
2026-09-10	53.800	54.000	52.800	53.100	53.100	198,226
2026-09-09	53.600	54.400	53.400	53.800	53.800	130,077
2026-09-08	53.500	54.600	53.000	54.400	54.400	244,152
2026-09-07	55.100	55.100	53.100	53.500	53.500	428,200
2026-09-04	54.900	55.500	54.000	55.100	55.100	341,350
2026-09-03	53.400	54.700	53.300	54.200	54.200	339,233
2026-09-02	52.900	53.400	52.800	53.400	53.400	289,095
2026-09-01	52.800	53.200	52.600	52.900	52.900	178,500
2026-08-31	53.000	53.400	52.700	52.900	52.900	155,002
2026-08-28	54.400	54.400	52.600	52.900	52.900	205,128
2026-08-27	52.700	53.600	52.500	53.500	53.500	190,100
2026-08-26	53.100	53.300	52.500	52.600	52.600	177,239
2026-08-25	53.000	53.000	52.500	52.500	52.500	169,378
2026-08-24	53.800	54.300	53.100	53.300	53.300	138,399
2026-08-21	54.000	54.000	53.200	53.800	53.800	240,214
2026-08-20	53.200	53.600	52.700	53.500	53.500	296,204
2026-08-19	52.100	52.600	51.700	52.200	52.200	203,235
2026-08-18	53.000	53.100	52.300	52.400	52.400	137,243
2026-08-17	53.600	53.600	52.500	52.600	52.600	131,120
2026-08-14	52.900	53.400	52.500	52.800	52.800	177,060
2026-08-13	53.500	53.900	52.700	52.800	52.800	298,800
2026-08-12	55.300	55.300	53.500	53.900	53.900	206,027
2026-08-11	54.700	55.200	54.000	54.600	54.600	194,073
2026-08-10	53.900	54.900	53.100	54.700	54.700	326,102
2026-08-07	51.700	53.900	51.700	53.500	53.500	482,163
2026-08-06	51.700	52.100	50.400	51.900	51.900	330,050
2026-08-05	50.300	51.400	49.600	51.300	51.300	349,050
2026-08-04	51.200	51.400	50.800	50.800	50.800	185,264
2026-08-03	50.000	51.200	49.700	50.700	50.700	249,041
2026-07-31	51.000	51.900	50.200	50.200	50.200	326,023
2026-07-30	49.200	50.200	49.200	50.000	50.000	549,113
2026-07-29	49.550	50.300	49.400	50.100	50.100	661,000
2026-07-28	51.000	51.000	49.650	50.100	50.100	677,146
2026-07-27	51.300	52.200	51.000	51.000	51.000	290,205
2026-07-24	51.900	52.500	51.100	51.300	51.300	476,051
2026-07-23	52.400	52.400	51.400	52.100	52.100	361,126

Page 1 of 21 · 1,219 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.