Yen Sun Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	44.700	44.700	44.000	44.350	44.350	210,000
2025-10-22	45.000	45.250	44.500	44.700	44.700	187,001
2025-10-21	44.850	45.100	44.300	44.750	44.750	364,001
2025-10-20	44.000	44.850	44.000	44.550	44.550	683,500
2025-10-17	42.950	44.200	42.950	43.100	43.100	281,001
2025-10-16	43.250	43.250	42.800	42.950	42.950	149,001
2025-10-15	41.650	42.800	41.600	42.450	42.450	117,179
2025-10-14	42.800	43.500	41.600	41.600	41.600	252,001
2025-10-13	40.300	41.900	40.300	41.850	41.850	167,123
2025-10-09	42.600	43.000	42.100	42.150	42.150	305,289
2025-10-08	42.800	43.200	42.550	43.000	43.000	159,000
2025-10-07	42.950	43.250	42.200	42.950	42.950	223,036
2025-10-03	43.800	43.800	42.850	42.950	42.950	293,000
2025-10-02	43.950	44.200	43.500	43.800	43.800	158,374
2025-10-01	44.200	44.550	43.600	43.700	43.700	187,000
2025-09-30	43.900	44.000	43.750	43.900	43.900	85,000
2025-09-29	43.700	43.700	43.700	43.700	43.700	0
2025-09-26	45.000	45.000	43.300	43.700	43.700	320,000
2025-09-25	44.550	45.250	44.350	44.750	44.750	207,000
2025-09-24	44.700	45.000	44.150	44.350	44.350	247,000
2025-09-23	45.950	45.950	44.450	44.600	44.600	308,032
2025-09-22	45.200	46.800	45.100	45.400	45.400	575,002
2025-09-19	45.200	46.250	44.650	44.950	44.950	812,000
2025-09-18	43.750	44.200	43.550	43.800	43.800	157,001
2025-09-17	44.000	44.150	43.600	43.650	43.650	141,002
2025-09-16	44.600	44.600	43.900	44.000	44.000	171,002
2025-09-15	45.650	45.650	43.900	43.950	43.950	293,030
2025-09-12	45.000	45.650	44.450	45.050	45.050	676,004
2025-09-11	44.750	45.900	43.500	44.600	44.600	1,086,151
2025-09-10	44.050	44.900	44.000	44.800	44.800	162,020
2025-09-09	44.600	44.750	43.600	44.000	44.000	204,000
2025-09-08	45.050	45.100	44.450	44.500	44.500	148,073
2025-09-05	45.100	45.150	44.850	45.100	45.100	133,190
2025-09-04	45.200	45.550	44.950	45.050	45.050	180,000
2025-09-03	44.800	45.650	44.200	45.150	45.150	173,001
2025-09-02	45.100	45.200	44.000	44.800	44.800	164,017
2025-09-01	46.450	46.450	44.600	45.100	45.100	399,051
2025-08-29	45.700	46.600	45.500	46.450	46.450	446,212
2025-08-28	45.850	46.100	45.600	45.650	45.650	169,015
2025-08-27	46.450	46.500	45.900	45.900	45.900	269,090
2025-08-26	46.000	46.000	45.550	45.600	45.600	149,007
2025-08-25	46.700	47.250	45.800	46.000	46.000	318,231
2025-08-22	48.300	48.450	46.100	46.100	46.100	791,011
2025-08-21	44.500	47.850	44.500	47.050	47.050	1,061,091
2025-08-20	45.300	45.950	43.800	44.400	44.400	363,005
2025-08-19	45.750	46.450	45.100	45.300	45.300	364,043
2025-08-18	45.550	46.000	44.950	45.700	45.700	545,000
2025-08-15	46.650	46.700	44.550	44.900	44.900	840,010
2025-08-14	43.800	45.800	43.600	45.650	45.650	1,199,202
2025-08-13	42.800	43.100	42.150	42.400	42.400	167,000
2025-08-12	41.500	42.500	41.500	42.050	42.050	124,100
2025-08-11	42.850	42.850	42.200	42.250	42.250	115,000
2025-08-08	42.050	42.950	41.800	42.500	42.500	159,000
2025-08-07	42.550	42.550	42.100	42.200	42.200	128,075
2025-08-06	42.650	42.650	42.200	42.200	42.200	155,128
2025-08-05	42.200	43.300	42.200	43.050	43.050	262,100
2025-08-04	44.400	44.750	43.800	44.400	44.400	313,000
2025-08-01	43.850	43.850	43.850	43.850	41.617	177,531
2025-07-31	43.800	44.000	43.650	43.850	41.617	136,000
2025-07-30	44.000	44.150	43.300	43.750	41.522	56,002

← NewerPage 5 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.