Yen Sun Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	45.000	45.000	43.500	43.650	43.650	190,008
2025-07-28	43.250	44.000	43.250	43.600	43.600	164,001
2025-07-25	43.700	43.700	43.000	43.150	43.150	105,000
2025-07-24	44.000	44.000	43.500	43.500	43.500	96,000
2025-07-23	43.900	44.000	43.050	43.700	43.700	73,000
2025-07-22	43.750	43.850	42.850	42.900	42.900	95,400
2025-07-21	44.000	44.100	43.600	43.750	43.750	92,001
2025-07-18	43.750	43.750	43.550	43.700	43.700	68,000
2025-07-17	43.500	43.950	43.450	43.550	43.550	158,000
2025-07-16	43.400	44.100	43.400	43.450	43.450	166,190
2025-07-15	43.300	43.600	43.050	43.400	43.400	180,053
2025-07-14	43.550	43.600	42.800	43.250	43.250	184,023
2025-07-11	41.650	43.150	41.650	43.150	43.150	320,107
2025-07-10	41.800	41.800	41.050	41.150	41.150	63,020
2025-07-09	40.700	41.500	40.550	41.200	41.200	29,001
2025-07-08	40.350	41.300	40.150	40.350	40.350	41,004
2025-07-07	41.300	41.600	41.000	41.050	41.050	50,083
2025-07-04	42.200	42.600	41.300	41.300	41.300	61,120
2025-07-03	42.350	42.350	41.700	42.000	42.000	59,000
2025-07-02	41.500	41.750	41.300	41.700	41.700	70,000
2025-07-01	41.100	41.900	41.100	41.200	41.200	85,000
2025-06-30	41.100	41.500	41.100	41.100	41.100	55,001
2025-06-27	42.450	42.450	41.250	41.850	41.850	51,001
2025-06-26	41.700	42.500	41.700	42.050	42.050	128,305
2025-06-25	41.950	42.200	41.600	41.600	41.600	55,000
2025-06-24	40.050	41.600	40.050	41.600	41.600	144,100
2025-06-23	38.750	40.300	38.750	40.000	40.000	98,000
2025-06-20	41.000	41.000	40.300	40.500	40.500	144,001
2025-06-19	41.650	41.950	41.250	41.350	41.350	107,000
2025-06-18	42.000	42.300	41.750	42.100	42.100	95,014
2025-06-17	42.950	43.000	42.000	42.100	42.100	77,018
2025-06-16	41.650	42.350	41.650	42.100	42.100	100,000
2025-06-13	42.900	44.000	42.150	42.150	42.150	382,001
2025-06-12	42.200	44.200	41.900	42.900	42.900	223,075
2025-06-11	41.700	42.200	41.500	42.150	42.150	141,000
2025-06-10	41.150	41.900	41.150	41.700	41.700	86,207
2025-06-09	41.800	41.900	40.850	41.100	41.100	185,008
2025-06-06	41.500	41.950	41.450	41.500	41.500	78,001
2025-06-05	43.000	43.150	41.400	41.400	41.400	99,214
2025-06-04	41.900	42.650	41.900	42.500	42.500	110,050
2025-06-03	41.050	41.750	41.050	41.300	41.300	95,013
2025-06-02	42.000	42.050	41.000	41.000	41.000	161,146
2025-05-29	43.050	43.050	42.300	42.300	42.300	92,000
2025-05-28	43.500	43.500	42.500	42.500	42.500	68,088
2025-05-27	43.400	43.500	43.000	43.000	43.000	105,000
2025-05-26	43.450	43.500	43.200	43.400	43.400	104,001
2025-05-23	43.400	43.800	43.400	43.500	43.500	35,023
2025-05-22	43.700	43.800	43.100	43.300	43.300	89,065
2025-05-21	43.750	44.000	43.700	43.700	43.700	104,070
2025-05-20	43.950	44.500	43.400	43.400	43.400	152,010
2025-05-19	45.150	45.150	43.900	43.900	43.900	180,020
2025-05-16	44.700	45.150	44.700	45.150	45.150	231,002
2025-05-15	44.600	45.400	44.500	44.700	44.700	251,000
2025-05-14	44.150	45.000	44.000	44.550	44.550	351,101
2025-05-13	44.350	44.650	43.500	43.600	43.600	283,001
2025-05-12	44.400	44.450	43.850	43.850	43.850	266,050
2025-05-09	44.500	44.700	43.700	44.100	44.100	520,498
2025-05-08	43.200	45.850	43.200	45.000	45.000	2,185,460
2025-05-07	41.650	43.100	41.600	41.700	41.700	112,026
2025-05-06	41.800	41.850	41.300	41.600	41.600	58,043

← NewerPage 6 of 21 · 1,221 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.