Yen Sun Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-14	44.000	45.250	43.600	43.700	41.800	1,272,466
2023-08-11	44.100	45.000	43.800	44.200	42.279	682,739
2023-08-10	44.800	45.450	43.550	44.100	42.183	1,759,381
2023-08-09	45.800	46.600	45.250	45.450	43.474	1,560,078
2023-08-08	47.150	47.150	45.600	46.250	44.240	2,290,402
2023-08-07	46.450	47.500	46.050	46.900	44.861	4,589,958
2023-08-04	45.800	46.400	44.650	45.200	43.235	1,582,018
2023-08-02	46.800	47.050	44.000	45.000	43.044	3,479,835
2023-08-01	46.100	47.050	45.650	46.250	44.240	2,252,156
2023-07-31	47.150	47.600	45.950	46.100	44.096	4,569,309
2023-07-28	47.000	48.800	45.950	47.400	45.340	7,475,934
2023-07-27	46.200	49.050	45.500	46.000	44.000	10,998,070
2023-07-26	55.100	55.100	47.900	47.900	45.818	15,371,340
2023-07-25	51.900	53.200	51.000	53.200	50.887	12,286,920
2023-07-24	48.400	48.400	47.850	48.400	46.296	4,345,242
2023-07-21	39.850	44.000	39.450	44.000	42.087	15,560,210
2023-07-20	38.700	40.600	38.300	40.000	38.261	4,003,492
2023-07-19	39.250	39.400	37.900	38.050	36.396	945,836
2023-07-18	39.950	40.000	38.500	38.700	37.018	1,273,593
2023-07-17	39.550	40.450	39.100	39.800	38.070	2,969,623
2023-07-14	38.000	39.500	38.000	39.100	37.400	1,944,094
2023-07-13	38.250	38.250	37.600	37.800	36.157	576,856
2023-07-12	38.300	38.500	37.800	37.800	36.157	700,367
2023-07-11	38.800	39.350	38.200	38.200	36.539	802,414
2023-07-10	38.400	38.900	38.100	38.750	37.066	584,129
2023-07-07	38.650	38.900	37.900	38.300	36.635	779,279
2023-07-06	38.850	39.300	38.600	38.650	36.970	800,022
2023-07-05	39.900	39.900	38.650	38.850	37.161	1,177,176
2023-07-04	39.250	40.050	39.100	39.700	37.974	1,548,614
2023-07-03	38.200	40.450	38.200	39.500	37.783	5,252,600
2023-06-30	38.400	38.500	37.700	38.100	36.444	606,874
2023-06-29	38.350	38.800	37.800	37.950	36.300	661,742
2023-06-28	37.500	38.700	37.300	38.350	36.683	1,209,166
2023-06-27	38.000	38.200	37.000	37.050	35.439	1,122,445
2023-06-26	39.050	39.100	37.800	37.900	36.253	1,978,398
2023-06-21	39.000	41.150	38.200	39.200	37.496	7,519,797
2023-06-20	39.300	39.300	38.200	38.800	37.113	2,141,297
2023-06-19	38.500	39.550	38.000	39.100	37.400	5,559,224
2023-06-16	36.700	38.800	36.600	37.900	36.253	5,828,135
2023-06-15	35.700	36.950	35.700	36.650	35.057	779,549
2023-06-14	36.300	36.450	35.700	35.900	34.339	361,448
2023-06-13	36.000	36.850	35.850	36.050	34.483	721,526
2023-06-12	36.000	36.300	35.100	35.350	33.813	622,770
2023-06-09	36.350	36.650	35.800	36.050	34.483	463,263
2023-06-08	36.950	36.950	36.150	36.250	34.674	485,371
2023-06-07	36.800	37.100	36.700	36.900	35.296	497,300
2023-06-06	36.700	36.800	36.100	36.800	35.200	686,333
2023-06-05	36.700	37.150	36.600	36.700	35.105	1,008,281
2023-06-02	35.600	38.100	35.600	37.250	35.631	5,766,482
2023-06-01	35.200	35.800	35.050	35.600	34.052	380,119
2023-05-31	35.350	36.000	35.350	35.500	33.957	356,901
2023-05-30	35.700	36.000	35.150	35.150	33.622	293,710
2023-05-29	35.250	35.700	35.050	35.700	34.148	384,900
2023-05-26	36.250	36.250	35.100	35.100	33.574	677,275
2023-05-25	35.600	36.400	35.400	35.800	34.244	870,030
2023-05-24	36.000	36.000	35.600	35.800	34.244	297,734
2023-05-23	35.600	36.100	35.600	36.100	34.531	385,277
2023-05-22	35.100	35.850	35.050	35.600	34.052	587,512
2023-05-19	35.600	35.600	34.850	35.000	33.479	470,369
2023-05-18	35.300	35.500	35.000	35.250	33.718	497,609

← NewerPage 14 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.