Yen Sun Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-09	26.000	26.500	25.900	26.400	25.252	172,727
2022-11-08	26.300	26.300	25.850	25.850	24.726	170,468
2022-11-07	25.600	26.100	25.600	26.000	24.870	137,102
2022-11-04	25.550	25.950	25.200	25.900	24.774	78,424
2022-11-03	25.000	25.700	25.000	25.650	24.535	47,043
2022-11-02	24.700	26.300	24.700	25.450	24.344	170,551
2022-11-01	24.100	24.850	24.100	24.750	23.674	120,998
2022-10-31	24.100	24.400	24.100	24.200	23.148	49,223
2022-10-28	24.300	24.300	23.800	24.000	22.957	96,463
2022-10-27	24.100	24.400	24.050	24.150	23.100	125,133
2022-10-26	24.000	24.300	24.000	24.050	23.005	69,518
2022-10-25	24.550	24.550	23.700	24.100	23.052	252,445
2022-10-24	25.100	25.200	24.700	24.750	23.674	153,272
2022-10-21	24.400	24.850	24.350	24.800	23.722	107,052
2022-10-20	24.600	24.950	24.500	24.900	23.818	130,246
2022-10-19	24.600	25.100	24.600	25.050	23.961	148,179
2022-10-18	24.800	24.800	24.150	24.600	23.531	136,704
2022-10-17	23.950	24.450	23.500	24.400	23.339	324,525
2022-10-14	24.000	24.350	23.600	23.950	22.909	610,702
2022-10-13	24.300	24.300	23.150	23.500	22.478	544,312
2022-10-12	24.200	24.550	23.750	24.400	23.339	245,506
2022-10-11	25.000	25.000	24.000	24.200	23.148	518,824
2022-10-07	26.650	26.650	25.850	25.850	24.726	157,177
2022-10-06	27.000	27.000	26.300	26.300	25.157	213,524
2022-10-05	27.000	27.300	26.400	26.950	25.779	209,631
2022-10-04	26.950	26.950	26.500	26.950	25.779	140,505
2022-10-03	25.950	26.500	25.050	26.400	25.252	514,267
2022-09-30	25.300	26.000	25.000	26.000	24.870	117,152
2022-09-29	26.000	26.000	25.300	25.800	24.679	176,389
2022-09-28	27.150	27.150	25.000	25.200	24.105	470,308
2022-09-27	26.750	27.400	26.300	27.100	25.922	328,965
2022-09-26	28.300	28.300	26.250	26.750	25.587	572,029
2022-09-23	29.000	29.100	28.000	28.200	26.974	494,422
2022-09-22	29.100	29.200	28.500	29.050	27.787	178,029
2022-09-21	29.600	29.700	28.900	29.000	27.739	164,590
2022-09-20	29.600	29.650	29.350	29.350	28.074	86,246
2022-09-19	29.950	29.950	29.250	29.300	28.026	200,010
2022-09-16	30.500	30.500	29.900	30.000	28.696	189,551
2022-09-15	30.500	30.800	30.300	30.550	29.222	155,308
2022-09-14	29.850	30.500	29.800	30.450	29.126	192,785
2022-09-13	30.350	30.500	30.200	30.300	28.983	137,190
2022-09-12	30.250	30.350	30.000	30.200	28.887	139,225
2022-09-08	29.700	30.100	29.400	30.000	28.696	101,340
2022-09-07	29.500	29.500	28.900	29.300	28.026	224,155
2022-09-06	30.200	30.300	29.450	29.600	28.313	420,852
2022-09-05	30.900	30.900	30.050	30.100	28.792	371,053
2022-09-02	31.700	31.750	30.800	30.800	29.461	547,685
2022-09-01	31.700	32.000	31.450	31.650	30.274	361,281
2022-08-31	31.350	31.600	31.350	31.550	30.179	164,043
2022-08-30	31.200	31.450	31.200	31.350	29.987	138,158
2022-08-29	31.200	31.200	30.800	31.050	29.700	286,316
2022-08-26	32.050	32.050	31.800	31.850	30.466	286,646
2022-08-25	31.750	31.750	31.500	31.750	30.370	308,302
2022-08-24	31.650	32.100	31.500	31.500	30.131	373,338
2022-08-23	31.650	31.650	31.200	31.650	30.274	267,095
2022-08-22	31.550	31.650	31.400	31.650	30.274	232,695
2022-08-19	31.550	31.700	31.350	31.600	30.226	349,354
2022-08-18	31.000	31.400	30.900	31.400	30.035	288,714
2022-08-17	31.200	31.400	31.000	31.050	29.700	244,795
2022-08-16	31.700	31.700	31.150	31.200	29.844	226,814

← NewerPage 17 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.