Yen Sun Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-02	42.500	43.950	42.400	43.350	43.350	1,681,000
2024-02-01	42.050	42.450	42.050	42.200	42.200	394,000
2024-01-31	42.700	42.700	41.700	42.300	42.300	655,000
2024-01-30	41.700	43.350	41.400	42.700	42.700	1,378,000
2024-01-29	41.350	42.000	40.700	41.400	41.400	483,000
2024-01-26	42.000	42.000	40.900	40.900	40.900	302,000
2024-01-25	42.000	42.000	41.100	41.200	41.200	482,000
2024-01-24	42.000	42.500	41.900	41.950	41.950	336,000
2024-01-23	42.200	42.450	41.700	42.100	42.100	353,000
2024-01-22	41.850	42.350	41.700	42.200	42.200	437,000
2024-01-19	41.250	41.450	40.800	41.450	41.450	289,000
2024-01-18	40.950	41.500	40.300	40.450	40.450	437,000
2024-01-17	42.450	42.650	40.700	40.950	40.950	992,000
2024-01-16	42.450	42.800	42.100	42.450	42.450	429,000
2024-01-15	42.050	42.700	42.050	42.450	42.450	427,241
2024-01-12	42.350	42.750	41.850	41.850	41.850	595,000
2024-01-11	43.900	43.900	41.500	42.300	42.300	1,891,000
2024-01-10	44.200	44.450	44.000	44.350	44.350	302,000
2024-01-09	45.350	45.900	44.000	44.200	44.200	1,139,000
2024-01-08	46.250	46.800	45.000	45.000	45.000	924,000
2024-01-05	47.250	47.250	45.800	45.850	45.850	1,242,000
2024-01-04	47.550	48.400	46.850	46.850	46.850	1,541,000
2024-01-03	48.400	48.900	47.700	47.750	47.750	2,182,000
2024-01-02	47.250	49.150	46.600	48.450	48.450	5,486,000
2023-12-29	47.400	47.400	46.550	46.850	46.850	838,000
2023-12-28	47.000	48.000	47.000	47.150	47.150	1,936,000
2023-12-27	47.000	47.250	46.300	47.250	47.250	886,000
2023-12-26	46.700	46.800	46.150	46.800	46.800	707,000
2023-12-25	47.100	47.350	46.100	46.150	46.150	1,160,000
2023-12-22	46.800	48.200	46.800	47.000	47.000	2,560,000
2023-12-21	47.100	47.550	46.600	46.800	46.800	1,170,000
2023-12-20	48.000	49.000	47.200	47.700	47.700	3,683,000
2023-12-19	48.500	49.200	47.450	47.800	47.800	7,023,000
2023-12-18	45.650	48.500	45.250	47.500	47.500	6,805,000
2023-12-15	46.800	46.900	45.350	45.400	45.400	2,170,000
2023-12-14	45.700	46.900	45.550	45.900	45.900	3,234,000
2023-12-13	45.100	45.450	44.800	44.800	44.800	505,000
2023-12-12	45.750	45.750	45.000	45.000	45.000	718,000
2023-12-11	45.500	45.850	45.200	45.400	45.400	583,000
2023-12-08	46.500	46.850	45.600	45.850	45.850	1,534,000
2023-12-07	45.000	47.000	45.000	46.700	46.700	4,959,000
2023-12-06	45.750	45.800	45.100	45.300	45.300	355,000
2023-12-05	45.500	45.550	44.950	45.250	45.250	565,000
2023-12-04	46.850	47.100	45.800	45.850	45.850	1,674,000
2023-12-01	45.900	46.450	45.700	45.850	45.850	721,000
2023-11-30	45.400	46.800	44.800	45.900	45.900	2,210,000
2023-11-29	45.200	45.400	44.550	44.750	44.750	424,000
2023-11-28	44.700	45.150	44.550	45.000	45.000	462,000
2023-11-27	45.400	45.650	44.450	44.450	44.450	1,079,000
2023-11-24	46.600	46.600	45.650	45.700	45.700	1,369,000
2023-11-23	45.850	46.900	45.050	46.650	46.650	5,575,000
2023-11-22	45.650	45.700	45.100	45.450	45.450	2,556,000
2023-11-21	43.650	46.350	43.250	45.450	45.450	5,469,000
2023-11-20	43.650	43.750	43.050	43.350	43.350	585,000
2023-11-17	43.700	43.850	43.050	43.450	43.450	1,949,000
2023-11-16	42.550	43.650	42.450	43.650	43.650	1,413,000
2023-11-15	42.400	42.700	42.100	42.350	42.350	719,000
2023-11-14	41.950	42.600	41.800	42.100	42.100	1,031,000
2023-11-13	40.400	42.300	40.400	42.250	42.250	1,224,000
2023-11-10	39.500	39.900	39.350	39.750	39.750	206,000

← NewerPage 12 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.