Yen Sun Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-06	45.200	46.000	41.000	44.600	44.600	1,100,000
2024-08-05	49.000	49.000	45.450	45.450	45.450	760,000
2024-08-02	51.500	52.200	50.400	50.500	50.500	329,000
2024-08-01	51.800	52.700	51.500	52.500	52.500	418,000
2024-07-31	51.100	51.600	50.800	51.300	51.300	215,000
2024-07-30	50.600	51.300	49.300	51.100	51.100	395,000
2024-07-29	52.300	52.300	49.800	49.950	49.950	527,000
2024-07-26	50.900	51.900	50.600	51.300	51.300	232,000
2024-07-25	52.900	52.900	52.900	52.900	52.900	0
2024-07-24	52.900	52.900	52.900	52.900	52.900	0
2024-07-23	52.400	53.200	52.400	52.900	52.900	468,000
2024-07-22	53.000	53.800	51.500	52.400	52.400	900,000
2024-07-19	55.000	55.000	53.600	53.800	53.800	809,000
2024-07-18	55.500	55.500	54.800	54.900	54.900	553,000
2024-07-17	56.100	56.700	55.800	55.800	55.800	468,000
2024-07-16	56.200	56.500	55.700	55.800	55.800	336,000
2024-07-15	56.900	56.900	56.000	56.000	56.000	561,000
2024-07-12	56.400	56.600	55.800	56.000	56.000	839,000
2024-07-11	58.400	58.500	56.500	56.700	56.700	1,806,000
2024-07-10	58.600	59.500	58.500	58.800	58.800	382,000
2024-07-09	59.500	59.600	58.300	58.500	58.500	599,000
2024-07-08	61.300	61.400	59.300	59.400	59.400	855,000
2024-07-05	59.100	60.900	59.100	60.700	60.700	1,093,000
2024-07-04	59.900	60.000	59.100	59.100	59.100	630,000
2024-07-03	59.500	60.100	59.300	59.300	59.300	539,000
2024-07-02	60.100	60.700	59.300	59.500	59.500	558,000
2024-07-01	60.800	60.800	59.800	59.800	59.800	543,000
2024-06-28	59.700	60.800	59.700	60.300	60.300	485,000
2024-06-27	60.700	61.000	59.600	59.800	59.800	566,000
2024-06-26	60.300	61.800	60.200	60.700	60.700	1,524,000
2024-06-25	59.200	59.700	58.000	59.700	59.700	623,000
2024-06-24	60.300	60.300	59.300	59.400	59.400	717,000
2024-06-21	60.000	60.800	60.000	60.300	60.300	575,000
2024-06-20	59.500	61.200	59.500	60.900	60.900	1,116,000
2024-06-19	60.100	60.600	59.200	59.400	59.400	1,129,000
2024-06-18	61.000	61.400	60.000	60.100	60.100	942,000
2024-06-17	61.300	61.500	60.400	60.700	60.700	785,000
2024-06-14	61.100	61.700	60.800	61.000	61.000	903,000
2024-06-13	61.100	61.400	60.600	61.000	61.000	788,000
2024-06-12	60.800	61.400	59.700	60.700	60.700	1,203,000
2024-06-11	63.100	63.400	60.500	60.700	60.700	1,479,000
2024-06-07	62.200	63.000	61.400	62.700	62.700	1,151,000
2024-06-06	63.400	63.900	61.900	62.100	62.100	1,232,000
2024-06-05	64.100	64.700	62.300	62.700	62.700	1,722,000
2024-06-04	66.600	66.700	63.600	63.800	63.800	2,825,000
2024-06-03	68.800	68.900	65.900	66.300	66.300	4,098,000
2024-05-31	66.000	70.500	65.100	67.300	67.300	9,195,000
2024-05-30	67.700	68.100	64.500	64.600	64.600	4,724,000
2024-05-29	68.600	70.500	67.400	68.300	68.300	8,319,000
2024-05-28	67.800	71.700	67.000	68.600	68.600	19,437,000
2024-05-27	63.400	67.400	63.400	66.200	66.200	10,151,000
2024-05-24	64.000	65.300	62.400	63.100	63.100	5,103,000
2024-05-23	63.100	64.300	61.200	63.300	63.300	5,018,000
2024-05-22	63.800	64.200	62.500	63.000	63.000	4,966,000
2024-05-21	61.100	63.500	60.400	63.000	63.000	5,027,000
2024-05-20	59.000	61.700	58.300	60.800	60.800	2,318,000
2024-05-17	58.800	59.700	57.400	59.200	59.200	1,552,000
2024-05-16	60.000	60.100	58.300	58.600	58.600	1,018,000
2024-05-15	59.500	60.200	59.100	59.300	59.300	712,000
2024-05-14	60.000	60.100	59.000	59.200	59.200	728,000

← NewerPage 10 of 21 · 1,225 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-22	1.9920 TWD
2025-08-05	2.2609 TWD
2024-03-29	2.9743 TWD
2023-08-22	2.1083 TWD
2022-08-05	2.1950 TWD
2021-06-21	1.5000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.