Yen Sun Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-09	40.500	40.800	39.800	39.950	39.950	311,000
2023-11-08	40.200	41.200	40.200	40.500	40.500	312,000
2023-11-07	40.200	40.250	39.800	40.150	40.150	155,000
2023-11-06	40.500	40.850	40.400	40.400	40.400	298,000
2023-11-03	40.000	40.250	39.850	40.200	40.200	265,000
2023-11-02	38.900	39.800	38.900	39.550	39.550	393,000
2023-11-01	38.700	39.400	38.200	38.800	38.800	250,000
2023-10-31	39.650	40.300	38.500	38.500	38.500	503,000
2023-10-30	39.200	39.600	39.200	39.350	39.350	182,000
2023-10-27	40.050	40.050	39.450	39.500	39.500	360,000
2023-10-26	39.900	40.250	39.750	39.850	39.850	308,000
2023-10-25	40.300	40.750	40.200	40.350	40.350	301,000
2023-10-24	39.800	40.350	39.600	40.050	40.050	294,000
2023-10-23	39.600	40.450	39.400	39.800	39.800	332,000
2023-10-20	40.200	40.250	39.150	39.900	39.900	393,000
2023-10-19	39.900	40.400	39.700	40.400	40.400	310,000
2023-10-18	40.850	40.850	39.900	40.100	40.100	824,000
2023-10-17	41.750	42.100	41.000	41.050	41.050	526,000
2023-10-16	42.350	42.350	40.950	41.300	41.300	1,139,000
2023-10-13	43.100	43.300	42.200	42.250	42.250	1,333,000
2023-10-12	43.800	44.000	43.250	43.300	43.300	1,470,000
2023-10-11	46.400	46.400	43.500	43.650	43.650	2,598,000
2023-10-06	46.800	47.200	46.500	46.600	46.600	713,000
2023-10-05	46.350	47.450	46.350	46.800	46.800	3,133,000
2023-10-04	44.850	46.600	44.000	46.350	46.350	2,158,000
2023-10-03	46.550	46.750	45.150	45.200	45.200	1,498,000
2023-10-02	47.050	47.700	46.450	46.550	46.550	2,071,000
2023-09-28	45.700	47.000	45.700	47.000	47.000	2,255,000
2023-09-27	45.300	45.700	44.900	45.250	45.250	784,000
2023-09-26	45.900	46.400	45.200	45.250	45.250	870,000
2023-09-25	46.600	47.150	45.850	45.900	45.900	1,227,000
2023-09-22	46.250	47.000	46.100	46.600	46.600	1,196,000
2023-09-21	47.050	47.350	45.700	46.650	46.650	1,324,000
2023-09-20	47.500	48.200	47.000	47.050	47.050	1,715,000
2023-09-19	47.650	48.200	46.500	47.100	47.100	1,544,000
2023-09-18	47.700	48.200	47.050	47.300	47.300	1,774,000
2023-09-15	49.000	49.700	47.250	47.500	47.500	4,725,000
2023-09-14	47.000	48.550	46.850	48.400	48.400	3,946,000
2023-09-13	45.500	46.500	45.050	46.400	46.400	1,222,000
2023-09-12	46.150	46.350	45.200	45.450	45.450	1,002,000
2023-09-11	46.350	47.000	45.550	46.050	46.050	1,772,000
2023-09-08	46.250	47.400	46.000	46.000	46.000	2,306,000
2023-09-07	45.750	46.400	45.550	45.900	45.900	1,064,000
2023-09-06	45.550	46.400	45.100	45.700	45.700	1,427,000
2023-09-05	44.900	45.350	44.700	45.000	45.000	729,000
2023-09-04	44.000	44.950	43.850	44.800	44.800	731,000
2023-09-01	44.600	44.750	43.800	43.800	43.800	673,000
2023-08-31	43.800	44.750	43.200	44.300	44.300	977,000
2023-08-30	44.200	44.400	43.600	43.650	43.650	913,000
2023-08-29	43.850	44.750	43.150	43.600	43.600	939,000
2023-08-28	46.500	46.500	43.550	43.550	43.550	1,727,000
2023-08-25	45.550	45.950	45.200	45.450	45.450	1,135,000
2023-08-24	48.000	48.100	46.000	46.050	46.050	3,389,000
2023-08-23	48.000	49.450	47.500	47.550	47.550	5,877,000
2023-08-22	48.500	49.450	47.300	47.300	47.300	6,836,000
2023-08-21	46.950	48.500	46.700	48.500	46.392	3,784,000
2023-08-18	47.500	47.800	45.650	45.900	43.905	2,201,000
2023-08-17	47.100	48.250	46.600	47.100	45.053	2,957,000
2023-08-16	45.200	48.600	45.200	47.500	45.435	8,009,165
2023-08-15	44.850	46.100	44.400	45.900	43.905	2,540,827

← NewerPage 13 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.