Yen Sun Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-13	60.800	61.200	59.300	59.600	59.600	847,000
2024-05-10	60.300	60.800	59.000	60.400	60.400	1,053,000
2024-05-09	61.600	62.400	60.200	60.300	60.300	973,000
2024-05-08	61.700	62.100	61.100	61.300	61.300	725,000
2024-05-07	62.100	62.700	60.400	61.700	61.700	1,182,000
2024-05-06	61.900	63.700	61.200	61.900	61.900	2,591,000
2024-05-03	63.000	63.400	60.700	61.400	61.400	2,285,000
2024-05-02	62.900	63.300	62.200	62.600	62.600	1,956,000
2024-04-30	61.500	64.000	61.000	63.300	63.300	7,571,000
2024-04-29	63.300	63.600	60.700	61.700	61.700	3,555,000
2024-04-26	60.800	65.900	60.400	62.400	62.400	10,841,000
2024-04-25	58.800	62.000	58.300	60.100	60.100	6,616,000
2024-04-24	56.400	59.600	56.300	59.300	59.300	2,859,000
2024-04-23	55.300	55.900	54.800	55.400	55.400	485,000
2024-04-22	57.000	57.000	54.300	54.500	54.500	1,289,000
2024-04-19	57.500	57.700	53.900	56.600	56.600	1,555,000
2024-04-18	58.100	59.200	57.100	58.500	58.500	1,121,000
2024-04-17	57.100	58.300	57.100	57.700	57.700	924,000
2024-04-16	57.800	57.800	55.400	56.400	56.400	1,654,000
2024-04-15	59.500	59.600	58.000	58.300	58.300	1,505,000
2024-04-12	59.700	61.500	59.600	60.000	60.000	2,009,000
2024-04-11	59.400	59.700	58.500	58.900	58.900	1,467,000
2024-04-10	61.500	61.600	60.100	60.200	60.200	1,257,000
2024-04-09	61.600	61.600	60.100	61.100	61.100	1,399,000
2024-04-08	61.100	61.900	60.600	61.200	61.200	1,419,000
2024-04-03	59.500	62.400	58.400	61.200	61.200	3,297,000
2024-04-02	62.400	62.500	59.100	59.900	59.900	2,832,000
2024-04-01	61.800	63.200	61.300	62.000	62.000	1,207,000
2024-03-29	62.600	63.500	61.800	62.000	62.000	2,262,000
2024-03-28	64.800	65.600	64.600	65.600	62.626	2,074,000
2024-03-27	63.600	65.200	63.600	64.200	61.289	1,640,000
2024-03-26	66.400	66.700	62.900	63.500	60.621	3,400,000
2024-03-25	65.500	65.500	65.500	65.500	62.530	2,373,038
2024-03-22	66.400	67.300	64.600	65.500	65.500	4,111,000
2024-03-21	67.400	67.800	65.700	66.200	66.200	4,457,000
2024-03-20	68.600	68.600	68.600	68.600	68.600	6,691,435
2024-03-19	69.000	70.800	67.600	68.600	68.600	12,272,000
2024-03-18	66.000	68.700	66.000	68.700	68.700	17,126,000
2024-03-15	64.500	68.800	64.100	65.300	65.300	16,505,000
2024-03-14	67.100	67.100	62.900	65.800	65.800	13,485,000
2024-03-13	72.600	72.600	66.800	68.300	68.300	32,779,000
2024-03-12	60.500	66.000	59.800	66.000	66.000	11,148,000
2024-03-11	59.200	60.800	58.900	60.000	60.000	9,765,000
2024-03-08	61.600	62.000	56.800	57.100	57.100	14,558,000
2024-03-07	64.900	67.500	59.300	63.100	63.100	43,343,000
2024-03-06	57.000	61.400	56.700	61.400	61.400	23,007,000
2024-03-05	53.300	55.900	53.100	55.900	55.900	13,633,000
2024-03-04	52.000	52.400	50.600	50.900	50.900	4,749,000
2024-03-01	50.100	52.200	49.500	51.800	51.800	11,530,000
2024-02-29	49.750	50.400	49.050	49.500	49.500	1,818,000
2024-02-27	49.400	49.800	47.300	49.800	49.800	2,984,000
2024-02-26	50.200	50.900	49.350	49.350	49.350	4,952,000
2024-02-23	49.550	50.900	48.500	49.550	49.550	5,923,000
2024-02-22	49.400	49.700	48.400	48.950	48.950	2,668,000
2024-02-21	49.150	50.300	48.450	48.900	48.900	2,667,000
2024-02-20	51.000	51.000	48.250	48.900	48.900	4,019,000
2024-02-19	49.900	51.700	49.000	50.000	50.000	13,323,000
2024-02-16	46.450	48.150	46.250	48.150	48.150	5,997,000
2024-02-15	43.400	44.150	42.500	43.800	43.800	873,000
2024-02-05	43.400	44.200	43.100	43.100	43.100	1,092,000

← NewerPage 11 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.