Yen Sun Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-23	34.300	34.500	33.900	33.900	30.163	289,669
2022-05-20	33.550	34.350	33.550	34.000	30.252	455,469
2022-05-19	32.500	33.750	32.000	33.550	29.852	326,005
2022-05-18	33.400	34.050	33.400	33.450	29.763	320,268
2022-05-17	32.250	33.350	32.250	32.950	29.318	436,667
2022-05-16	32.850	33.000	31.050	32.050	28.517	658,060
2022-05-13	32.000	32.600	32.000	32.350	28.784	208,336
2022-05-12	31.800	32.100	31.650	32.100	28.562	395,958
2022-05-11	32.750	33.000	32.150	32.200	28.651	198,304
2022-05-10	32.000	33.000	31.550	32.750	29.140	554,977
2022-05-09	33.350	33.350	32.300	32.700	29.096	496,969
2022-05-06	33.000	33.700	32.700	33.600	29.896	456,633
2022-05-05	33.800	34.250	33.600	33.700	29.985	823,256
2022-05-04	33.500	33.850	33.250	33.400	29.718	481,794
2022-05-03	34.000	34.000	33.200	33.450	29.763	512,155
2022-04-29	33.600	34.200	33.150	34.000	30.252	1,134,737
2022-04-28	33.500	33.750	33.200	33.400	29.718	219,725
2022-04-27	32.750	33.500	32.550	33.500	29.807	810,320
2022-04-26	34.200	34.400	34.000	34.050	30.297	307,956
2022-04-25	34.100	34.700	33.950	34.300	30.519	352,081
2022-04-22	35.450	36.500	35.300	35.650	31.720	904,320
2022-04-21	34.950	36.150	34.650	36.050	32.076	1,003,258
2022-04-20	34.500	34.700	34.100	34.650	30.831	336,493
2022-04-19	34.450	34.550	34.150	34.250	30.475	362,047
2022-04-18	34.500	34.500	33.500	34.000	30.252	564,948
2022-04-15	35.100	35.300	34.700	34.700	30.875	507,008
2022-04-14	36.100	36.100	35.350	35.500	31.587	373,759
2022-04-13	36.200	36.200	35.600	35.900	31.943	380,299
2022-04-12	35.850	35.850	35.000	35.550	31.631	646,698
2022-04-11	37.050	37.200	35.800	35.850	31.898	1,192,485
2022-04-08	37.000	37.600	37.000	37.550	33.411	396,371
2022-04-07	38.550	38.550	37.000	37.000	32.922	1,745,479
2022-04-06	39.200	39.200	38.500	38.800	34.523	619,403
2022-04-01	38.800	39.800	38.300	39.300	34.968	2,059,398
2022-03-31	40.050	40.200	39.050	39.050	34.746	826,875
2022-03-30	39.800	40.800	39.700	40.200	35.769	1,393,075
2022-03-29	39.350	39.600	38.850	39.500	35.146	576,135
2022-03-28	40.000	40.000	38.850	39.300	34.968	993,762
2022-03-25	40.850	40.950	39.900	39.900	35.502	891,175
2022-03-24	40.100	40.650	39.500	40.350	35.902	990,290
2022-03-23	40.650	40.750	39.900	40.200	35.769	1,267,830
2022-03-22	39.600	40.450	39.350	40.250	35.813	1,324,006
2022-03-21	39.350	39.600	39.150	39.600	35.235	1,172,605
2022-03-18	38.750	39.550	38.200	39.400	35.057	1,229,871
2022-03-17	39.700	39.750	38.350	38.750	34.479	2,752,905
2022-03-16	39.150	39.600	38.200	38.500	34.256	1,457,135
2022-03-15	40.000	40.150	38.950	39.050	34.746	1,373,954
2022-03-14	40.050	40.600	39.550	40.000	35.591	1,416,740
2022-03-11	40.700	41.400	39.700	39.800	35.413	2,531,304
2022-03-10	42.600	42.700	41.100	41.600	37.014	5,243,415
2022-03-09	40.550	41.550	39.400	41.000	36.481	2,757,726
2022-03-08	39.000	40.900	38.700	39.400	35.057	2,106,720
2022-03-07	41.950	42.650	39.450	39.450	35.101	3,711,136
2022-03-04	41.000	42.300	40.800	42.000	37.370	4,454,508
2022-03-03	42.600	43.100	40.550	41.450	36.881	8,176,892
2022-03-02	40.300	42.900	39.550	42.600	37.904	15,972,810
2022-03-01	37.700	40.950	37.650	40.950	36.436	9,324,202
2022-02-25	37.100	37.400	36.550	37.250	33.144	636,506
2022-02-24	38.100	38.200	36.400	36.500	32.477	1,461,430
2022-02-23	37.800	38.500	37.800	38.500	34.256	688,165

← NewerPage 19 of 21 · 1,226 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.