Yen Sun Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	54.800	54.800	52.400	52.600	52.600	1,341,300
2026-04-24	58.000	58.100	54.600	54.800	54.800	2,099,573
2026-04-23	59.500	60.500	54.200	56.600	56.600	8,362,770
2026-04-22	56.000	59.200	54.200	58.800	58.800	5,809,904
2026-04-21	56.000	58.400	55.100	55.200	55.200	8,052,420
2026-04-20	52.100	55.100	52.000	55.100	55.100	2,835,502
2026-04-17	49.100	50.600	48.850	50.100	50.100	663,000
2026-04-16	48.950	49.250	48.500	48.800	48.800	361,891
2026-04-15	48.650	49.350	48.350	48.450	48.450	522,008
2026-04-14	50.000	50.000	48.550	48.550	48.550	412,003
2026-04-13	47.950	49.800	47.900	49.250	49.250	428,025
2026-04-10	48.000	48.300	47.500	47.850	47.850	213,002
2026-04-09	47.950	48.100	47.250	47.350	47.350	277,238
2026-04-08	46.950	48.000	46.900	47.950	47.950	335,104
2026-04-07	46.400	46.800	46.300	46.300	46.300	126,002
2026-04-02	47.200	47.200	46.100	46.250	46.250	181,002
2026-04-01	47.050	47.450	46.750	46.750	46.750	138,020
2026-03-31	47.400	47.500	45.800	45.950	45.950	417,434
2026-03-30	48.000	48.000	47.200	47.500	47.500	239,303
2026-03-27	48.100	48.700	48.000	48.450	48.450	168,003
2026-03-26	49.200	49.600	48.550	48.600	48.600	278,717
2026-03-25	49.000	49.300	48.700	49.000	49.000	161,029
2026-03-24	49.150	49.550	47.950	48.150	48.150	193,007
2026-03-23	49.000	49.550	47.650	48.500	48.500	278,047
2026-03-20	51.200	51.200	49.300	49.300	49.300	400,475
2026-03-19	50.500	50.900	49.900	49.900	49.900	372,300
2026-03-18	51.300	51.800	50.900	51.300	51.300	370,011
2026-03-17	50.500	51.800	50.000	50.900	50.900	486,007
2026-03-16	49.850	50.400	49.200	50.000	50.000	309,100
2026-03-13	48.200	49.900	48.150	49.150	49.150	263,019
2026-03-12	50.200	50.200	48.600	48.750	48.750	711,457
2026-03-11	49.650	50.500	49.500	50.200	50.200	408,003
2026-03-10	49.450	49.600	48.950	49.500	49.500	238,001
2026-03-09	48.500	48.500	45.800	47.950	47.950	508,063
2026-03-06	50.600	51.200	50.000	50.500	50.500	321,055
2026-03-05	50.000	51.100	49.900	50.500	50.500	569,001
2026-03-04	50.800	50.800	48.800	48.900	48.900	647,005
2026-03-03	53.200	53.200	51.000	51.100	51.100	619,150
2026-03-02	51.900	53.200	51.600	52.400	52.400	596,120
2026-02-26	54.800	54.800	53.300	53.600	53.600	761,072
2026-02-25	53.800	56.400	53.800	54.300	54.300	1,836,027
2026-02-24	53.700	54.400	53.100	53.700	53.700	539,001
2026-02-23	53.500	54.500	52.900	53.700	53.700	1,005,021
2026-02-11	52.000	53.800	51.400	53.000	53.000	1,332,314
2026-02-10	50.900	50.900	50.000	50.700	50.700	377,844
2026-02-09	52.000	52.000	50.200	50.300	50.300	630,011
2026-02-06	51.700	51.700	49.700	51.200	51.200	491,005
2026-02-05	49.800	53.100	49.050	51.600	51.600	1,161,101
2026-02-04	49.000	49.900	49.000	49.350	49.350	378,000
2026-02-03	49.750	50.100	48.550	49.400	49.400	416,004
2026-02-02	50.000	50.000	48.900	49.200	49.200	809,150
2026-01-30	51.800	52.200	50.100	50.600	50.600	667,133
2026-01-29	53.000	53.200	51.200	51.500	51.500	800,011
2026-01-28	54.300	54.300	52.900	53.000	53.000	818,700
2026-01-27	55.500	55.600	53.800	54.000	54.000	913,311
2026-01-26	56.000	56.000	54.200	55.200	55.200	950,372
2026-01-23	56.700	57.400	54.400	55.500	55.500	1,567,004
2026-01-22	57.100	57.400	55.500	56.300	56.300	1,474,301
2026-01-21	59.100	59.100	55.600	56.600	56.600	2,382,434
2026-01-20	61.600	61.900	59.200	59.400	59.400	7,358,775

← NewerPage 3 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.