Yen Sun Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-17	34.350	35.350	34.300	35.150	33.622	579,355
2023-05-16	34.200	34.600	34.200	34.300	32.809	420,836
2023-05-15	34.700	34.700	33.800	34.050	32.570	1,158,614
2023-05-12	34.800	35.700	34.200	35.200	33.670	753,480
2023-05-11	36.650	36.650	34.850	34.900	33.383	2,069,059
2023-05-10	37.800	37.850	36.750	36.850	35.248	1,748,027
2023-05-09	41.000	41.350	36.600	37.600	35.966	11,690,840
2023-05-08	37.100	39.950	36.500	39.950	38.213	6,357,196
2023-05-05	37.500	38.350	36.750	36.750	35.153	2,459,664
2023-05-04	35.750	37.450	35.400	37.400	35.774	2,550,769
2023-05-03	35.350	35.800	35.350	35.350	33.813	390,339
2023-05-02	34.950	35.700	34.700	35.450	33.909	643,834
2023-04-28	34.800	35.100	34.650	34.700	33.192	416,761
2023-04-27	34.700	34.950	34.300	34.500	33.000	236,731
2023-04-26	34.000	34.650	33.700	34.550	33.048	439,144
2023-04-25	35.300	35.350	33.900	34.150	32.666	429,962
2023-04-24	34.300	35.100	34.300	34.950	33.431	461,757
2023-04-21	34.700	35.000	33.850	34.300	32.809	733,302
2023-04-20	35.500	35.500	34.500	34.600	33.096	664,092
2023-04-19	35.950	35.950	35.000	35.100	33.574	603,303
2023-04-18	35.900	36.100	35.250	35.500	33.957	1,178,766
2023-04-17	34.500	36.100	34.400	35.900	34.339	2,035,221
2023-04-14	34.500	34.700	34.150	34.350	32.857	812,358
2023-04-13	34.150	34.400	33.600	34.200	32.713	577,752
2023-04-12	34.000	34.500	34.000	34.150	32.666	695,873
2023-04-11	33.950	34.250	33.800	33.900	32.426	1,384,981
2023-04-10	33.000	33.200	32.750	32.900	31.470	310,645
2023-04-07	32.950	33.250	32.700	32.950	31.518	277,152
2023-04-06	32.800	32.950	32.550	32.800	31.374	183,776
2023-03-31	33.100	33.100	32.550	32.700	31.279	339,009
2023-03-30	33.250	33.450	33.050	33.050	31.613	373,734
2023-03-29	32.850	33.600	32.850	33.250	31.805	603,611
2023-03-28	34.000	34.000	32.650	32.800	31.374	1,301,848
2023-03-27	34.000	34.400	33.700	33.800	32.331	1,606,234
2023-03-24	33.800	33.900	33.250	33.400	31.948	538,886
2023-03-23	33.850	34.200	33.650	33.650	32.187	1,222,832
2023-03-22	33.000	34.800	32.500	34.600	33.096	3,673,142
2023-03-21	31.900	33.100	31.850	32.600	31.183	1,211,747
2023-03-20	31.750	32.050	31.750	31.850	30.466	294,913
2023-03-17	32.250	32.450	31.750	32.150	30.752	749,678
2023-03-16	32.000	32.000	31.200	31.300	29.939	462,744
2023-03-15	32.200	32.400	31.550	32.150	30.752	766,606
2023-03-14	32.100	32.900	31.700	31.900	30.513	2,160,170
2023-03-13	30.100	32.200	29.600	32.100	30.705	1,687,176
2023-03-10	31.100	31.250	30.550	30.550	29.222	590,311
2023-03-09	31.300	32.000	31.050	31.050	29.700	1,153,595
2023-03-08	30.750	31.500	30.550	30.550	29.222	665,986
2023-03-07	30.600	30.950	30.300	30.750	29.413	448,972
2023-03-06	30.500	30.500	30.200	30.450	29.126	329,301
2023-03-03	30.300	30.350	29.800	30.250	28.935	511,582
2023-03-02	29.000	30.200	28.950	30.000	28.696	574,541
2023-03-01	28.700	29.150	28.700	28.950	27.692	179,547
2023-02-24	28.950	28.950	28.650	28.650	27.405	55,253
2023-02-23	28.650	29.050	28.600	28.700	27.452	177,439
2023-02-22	29.000	29.000	28.500	28.550	27.309	219,690
2023-02-21	29.100	29.400	29.000	29.050	27.787	148,952
2023-02-20	29.450	29.450	28.950	29.200	27.931	162,878
2023-02-17	28.850	29.100	28.800	29.000	27.739	176,683
2023-02-16	28.600	29.200	28.400	28.850	27.596	128,262
2023-02-15	28.800	28.900	28.600	28.600	27.357	131,548

← NewerPage 15 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.