Yen Sun Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	43.150	44.500	43.150	44.000	44.000	278,030
2026-07-21	44.700	45.250	44.700	44.700	42.708	377,025
2026-07-20	45.300	45.800	43.500	44.300	42.326	583,611
2026-07-17	47.200	47.200	45.150	45.200	43.186	541,001
2026-07-16	47.250	48.150	47.000	47.200	45.097	149,065
2026-07-15	47.200	47.750	47.200	47.700	45.574	166,101
2026-07-14	48.200	48.200	46.150	47.200	47.200	362,000
2026-07-13	48.500	48.650	47.300	47.800	47.800	369,044
2026-07-10	48.100	48.100	48.100	48.100	48.100	0
2026-07-09	48.600	48.600	48.000	48.100	48.100	236,518
2026-07-08	48.500	49.100	48.000	48.600	48.600	214,010
2026-07-07	50.500	50.500	48.500	48.800	48.800	371,100
2026-07-06	50.900	51.700	50.200	50.300	50.300	514,100
2026-07-03	49.500	50.400	49.250	50.200	50.200	459,000
2026-07-02	49.000	49.800	48.600	49.250	49.250	173,052
2026-07-01	49.800	49.800	48.650	49.000	49.000	345,002
2026-06-30	49.600	50.800	49.100	49.650	49.650	493,001
2026-06-29	47.550	50.500	47.550	48.650	48.650	446,902
2026-06-26	50.600	50.600	47.500	47.550	47.550	1,072,030
2026-06-25	52.400	52.600	50.000	50.000	50.000	952,201
2026-06-24	53.100	53.700	52.200	52.300	52.300	1,916,439
2026-06-23	53.000	54.900	51.800	53.000	53.000	5,929,480
2026-06-22	47.700	52.000	47.250	51.400	51.400	2,329,170
2026-06-18	47.200	47.500	47.200	47.300	47.300	255,040
2026-06-17	47.000	47.250	46.750	47.150	47.150	196,000
2026-06-16	48.000	48.000	47.050	47.100	47.100	244,000
2026-06-15	48.000	48.150	47.500	47.600	47.600	274,100
2026-06-12	47.900	47.900	47.200	47.400	47.400	220,218
2026-06-11	47.000	47.450	46.000	46.850	46.850	376,002
2026-06-10	47.900	48.450	47.000	47.000	47.000	540,100
2026-06-09	48.500	49.000	48.200	48.400	48.400	546,152
2026-06-08	45.150	48.550	45.150	48.550	48.550	560,001
2026-06-05	51.100	51.100	49.500	50.100	50.100	671,002
2026-06-04	52.000	52.000	51.000	51.300	51.300	445,000
2026-06-03	52.200	52.700	51.200	52.300	52.300	789,051
2026-06-02	52.600	52.600	51.000	51.800	51.800	1,324,050
2026-06-01	50.000	54.100	49.750	53.300	53.300	4,010,046
2026-05-29	48.400	49.550	47.750	49.200	49.200	905,103
2026-05-28	47.850	48.500	47.650	47.950	47.950	536,006
2026-05-27	48.200	48.200	47.350	47.800	47.800	534,001
2026-05-26	48.500	48.500	47.500	47.850	47.850	313,088
2026-05-25	48.800	49.000	47.750	48.100	48.100	807,020
2026-05-22	47.700	48.850	47.450	48.600	48.600	646,021
2026-05-21	47.500	48.150	47.400	47.600	47.600	374,100
2026-05-20	47.450	47.450	46.700	46.700	46.700	247,005
2026-05-19	47.850	48.000	46.900	47.050	47.050	399,000
2026-05-18	46.850	47.650	46.350	47.350	47.350	354,023
2026-05-15	47.150	48.000	46.700	46.850	46.850	451,010
2026-05-14	46.850	47.550	46.700	47.050	47.050	825,161
2026-05-13	49.100	49.150	47.250	47.350	47.350	1,178,100
2026-05-12	50.500	50.500	49.500	50.000	50.000	669,081
2026-05-11	52.000	52.000	50.100	50.400	50.400	1,354,404
2026-05-08	54.000	54.300	52.100	53.200	53.200	837,102
2026-05-07	53.100	54.900	51.800	54.500	54.500	1,136,001
2026-05-06	52.900	53.600	51.600	52.700	52.700	1,124,102
2026-05-05	52.800	53.100	52.000	52.600	52.600	568,000
2026-05-04	52.300	53.200	52.000	52.600	52.600	481,060
2026-04-30	52.400	53.200	52.000	52.300	52.300	425,002
2026-04-29	52.200	52.700	52.000	52.200	52.200	571,400
2026-04-28	52.400	53.200	51.600	52.500	52.500	805,046

← NewerPage 2 of 21 · 1,224 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.