Yen Sun Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-15	31.400	31.850	31.200	31.400	30.035	682,738
2022-08-12	30.250	31.250	30.200	31.250	29.892	741,305
2022-08-11	30.300	30.350	30.050	30.150	28.839	268,242
2022-08-10	29.750	30.150	29.750	29.950	28.648	296,702
2022-08-09	30.300	30.550	30.050	30.100	28.792	456,219
2022-08-08	30.200	30.350	29.850	30.250	28.935	411,790
2022-08-05	29.350	30.300	29.350	30.300	28.983	763,813
2022-08-04	31.550	31.850	31.300	31.450	27.983	871,778
2022-08-03	31.800	32.000	31.400	31.450	27.983	310,593
2022-08-02	31.900	32.500	31.300	31.700	28.206	604,725
2022-08-01	31.650	32.350	31.450	32.000	28.473	1,289,473
2022-07-29	31.250	31.500	31.100	31.300	27.850	219,013
2022-07-28	31.600	31.600	31.050	31.050	27.627	163,363
2022-07-27	31.150	31.450	31.000	31.400	27.939	194,068
2022-07-26	31.550	31.600	31.100	31.150	27.716	228,694
2022-07-25	32.150	32.150	31.350	31.650	28.161	356,409
2022-07-22	32.500	32.750	31.700	31.750	28.250	1,091,918
2022-07-21	32.350	33.100	32.000	32.950	29.318	550,239
2022-07-20	32.900	32.900	31.900	31.900	28.384	438,731
2022-07-19	31.500	32.300	31.450	32.300	28.740	281,150
2022-07-18	31.300	31.750	31.300	31.750	28.250	288,646
2022-07-15	30.850	31.300	30.800	31.050	27.627	282,064
2022-07-14	30.000	30.950	29.900	30.900	27.494	271,402
2022-07-13	30.050	30.400	30.050	30.150	26.827	323,642
2022-07-12	30.400	30.400	29.300	29.300	26.070	390,136
2022-07-11	31.450	31.700	30.450	30.450	27.094	567,063
2022-07-08	30.700	31.900	30.700	31.100	27.672	588,109
2022-07-07	29.350	30.250	29.100	30.200	26.871	434,090
2022-07-06	30.800	30.800	29.600	29.600	26.337	473,644
2022-07-05	30.700	31.000	29.600	30.800	27.405	474,563
2022-07-04	30.700	31.450	30.000	30.250	26.916	382,737
2022-07-01	32.800	33.000	30.550	30.650	27.271	630,784
2022-06-30	33.400	33.400	32.050	32.200	28.651	462,729
2022-06-29	32.600	33.600	32.350	33.200	29.540	665,111
2022-06-28	32.750	33.200	32.350	32.650	29.051	661,807
2022-06-27	31.750	32.400	31.750	32.350	28.784	306,217
2022-06-24	31.100	31.550	31.000	31.350	27.894	382,182
2022-06-23	31.700	31.800	30.300	30.600	27.227	612,001
2022-06-22	32.650	32.750	31.500	31.500	28.028	683,536
2022-06-21	31.600	32.800	31.350	32.800	29.184	632,792
2022-06-20	32.850	33.000	31.200	31.250	27.805	1,016,192
2022-06-17	33.250	33.300	32.000	32.750	29.140	1,278,866
2022-06-16	35.750	35.750	33.650	33.650	29.941	2,793,814
2022-06-15	34.850	35.600	34.200	35.200	31.320	3,271,803
2022-06-14	36.650	37.200	34.650	34.850	31.009	8,822,732
2022-06-13	35.100	36.750	34.500	36.100	32.121	5,281,348
2022-06-10	33.750	34.200	33.650	34.200	30.430	143,623
2022-06-09	33.900	33.900	33.750	33.800	30.074	143,222
2022-06-08	33.850	34.150	33.850	33.950	30.208	133,300
2022-06-07	33.500	33.850	33.500	33.750	30.030	189,020
2022-06-06	33.650	34.000	33.600	33.850	30.119	151,001
2022-06-02	33.850	33.850	33.550	33.600	29.896	159,251
2022-06-01	34.100	34.600	33.800	33.850	30.119	512,528
2022-05-31	33.750	34.150	33.650	34.000	30.252	315,549
2022-05-30	33.300	33.800	33.300	33.650	29.941	373,619
2022-05-27	33.200	33.300	32.800	33.000	29.362	212,286
2022-05-26	33.550	33.800	32.800	32.800	29.184	221,892
2022-05-25	33.300	33.650	33.200	33.500	29.807	153,162
2022-05-24	34.000	34.000	33.200	33.300	29.629	213,196
2022-05-23	34.300	34.500	33.900	33.900	30.163	289,669

← NewerPage 18 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.