Yen Sun Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-22	39.000	39.100	37.050	37.700	33.544	1,786,498
2022-02-21	39.000	40.300	38.900	39.100	34.790	3,481,317
2022-02-18	37.800	38.900	37.100	38.900	34.612	1,509,701
2022-02-17	37.900	39.400	37.900	38.050	33.856	3,174,770
2022-02-16	38.000	38.200	37.550	37.600	33.455	711,949
2022-02-15	38.000	38.150	37.300	37.350	33.233	1,428,795
2022-02-14	37.300	38.600	36.500	38.300	34.078	2,671,928
2022-02-11	36.800	37.400	36.750	37.000	32.922	380,800
2022-02-10	37.200	37.300	36.750	37.000	32.922	541,896
2022-02-09	37.000	37.200	36.800	36.900	32.833	640,981
2022-02-08	36.250	36.900	35.850	36.800	32.744	470,235
2022-02-07	35.100	36.250	35.100	36.150	32.165	561,442
2022-01-26	34.650	35.400	34.650	34.950	31.097	592,271
2022-01-25	35.500	36.200	35.000	35.050	31.186	646,659
2022-01-24	35.550	35.900	34.450	35.850	31.898	1,084,400
2022-01-21	37.100	37.400	36.300	36.300	32.299	803,416
2022-01-20	38.050	38.600	37.500	37.700	33.544	900,450
2022-01-19	36.750	38.100	36.750	38.050	33.856	594,651
2022-01-18	37.500	37.900	37.150	37.400	33.277	645,399
2022-01-17	36.250	37.550	36.250	37.300	33.188	664,786
2022-01-14	37.600	37.600	35.900	36.200	32.210	1,217,518
2022-01-13	37.100	37.700	36.900	37.700	33.544	765,294
2022-01-12	37.050	37.600	36.700	37.100	33.010	984,267
2022-01-11	38.750	38.800	36.800	36.800	32.744	1,907,186
2022-01-10	38.250	38.900	37.750	38.250	34.034	1,151,742
2022-01-07	40.500	40.550	38.150	38.450	34.212	2,378,326
2022-01-06	40.000	40.300	39.450	39.750	35.368	2,289,252
2022-01-05	40.400	42.400	40.400	40.450	35.991	6,603,109
2022-01-04	40.900	41.100	40.000	40.900	36.392	2,142,191
2022-01-03	42.100	43.000	40.800	40.900	36.392	4,449,208
2021-12-30	42.000	42.100	40.700	40.800	36.303	3,739,331
2021-12-29	43.150	43.800	40.600	41.900	37.281	7,680,480
2021-12-28	43.350	44.600	41.250	43.100	38.349	30,384,150
2021-12-27	40.700	42.050	39.550	42.050	37.415	17,203,000
2021-12-24	37.900	38.350	36.650	38.250	34.034	2,938,860
2021-12-23	37.450	37.700	37.050	37.500	33.366	1,952,189
2021-12-22	36.900	38.000	36.000	37.850	33.678	3,968,880
2021-12-21	36.200	36.750	35.600	36.650	32.610	1,207,307
2021-12-20	36.750	37.300	35.900	36.200	32.210	1,420,793
2021-12-17	37.400	38.200	36.400	36.650	32.610	2,906,789
2021-12-16	38.500	39.400	37.400	37.600	33.455	5,117,443
2021-12-15	39.100	41.000	39.100	39.200	34.879	6,937,538
2021-12-14	38.550	39.500	37.550	39.100	34.790	6,604,391
2021-12-13	40.100	41.900	39.100	39.900	35.502	15,852,080
2021-12-10	37.700	40.900	37.150	39.100	34.790	20,721,561
2021-12-09	35.100	38.450	35.050	37.550	33.411	17,743,520
2021-12-08	34.900	35.400	33.850	35.050	31.186	3,245,830
2021-12-07	33.300	34.800	33.300	34.500	30.697	2,437,759
2021-12-06	33.050	34.250	33.050	33.350	29.674	1,310,255
2021-12-03	33.100	33.600	33.100	33.350	29.674	966,417
2021-12-02	34.050	34.300	33.000	33.050	29.407	2,067,425
2021-12-01	33.900	34.400	33.300	34.400	30.608	1,830,486
2021-11-30	33.500	35.350	33.500	34.100	30.341	7,250,897
2021-11-29	33.900	33.900	31.800	32.700	29.096	2,301,559
2021-11-26	33.150	33.900	32.750	33.900	30.163	2,055,150
2021-11-25	33.000	34.850	32.950	33.250	29.585	5,353,302
2021-11-24	32.000	33.500	31.650	32.750	29.140	4,158,269
2021-11-23	33.650	33.650	31.800	31.800	28.295	3,001,495
2021-11-22	33.950	34.450	33.600	33.800	30.074	1,547,799
2021-11-19	35.000	35.600	33.650	34.100	30.341	4,518,195

← NewerPage 20 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.