Yen Sun Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	43.300	43.300	40.800	40.900	40.900	223,040
2025-05-02	42.600	43.000	42.500	42.950	42.950	200,101
2025-04-30	43.000	43.100	41.750	41.900	41.900	175,100
2025-04-29	40.900	42.600	40.650	42.600	42.600	276,200
2025-04-28	40.250	40.900	40.100	40.900	40.900	191,011
2025-04-25	39.300	40.200	39.200	40.000	40.000	302,021
2025-04-24	39.100	39.400	38.500	38.500	38.500	177,051
2025-04-23	38.500	39.000	38.500	38.850	38.850	153,050
2025-04-22	37.250	38.450	37.250	37.950	37.950	134,500
2025-04-21	39.550	39.600	38.200	38.200	38.200	216,010
2025-04-18	40.400	40.400	39.150	39.550	39.550	200,193
2025-04-17	39.150	40.000	38.500	39.850	39.850	408,016
2025-04-16	38.700	39.400	38.550	38.800	38.800	283,002
2025-04-15	38.300	39.200	38.100	39.200	39.200	325,027
2025-04-14	37.000	38.400	36.850	37.600	37.600	538,206
2025-04-11	34.600	36.200	32.650	36.200	36.200	593,031
2025-04-10	35.200	35.200	35.200	35.200	35.200	283,000
2025-04-09	35.000	35.000	32.000	32.000	32.000	1,083,049
2025-04-08	35.550	35.550	35.550	35.550	35.550	547,861
2025-04-07	39.450	39.450	39.450	39.450	39.450	54,004
2025-04-02	43.950	43.950	43.150	43.800	43.800	168,003
2025-04-01	42.550	43.850	42.550	43.800	43.800	212,000
2025-03-31	44.000	44.200	42.500	42.750	42.750	699,246
2025-03-28	46.650	46.750	45.200	45.300	45.300	449,051
2025-03-27	47.050	47.250	46.800	46.850	46.850	215,354
2025-03-26	48.500	48.500	47.500	47.650	47.650	225,020
2025-03-25	48.350	49.100	47.650	47.800	47.800	417,021
2025-03-24	49.650	49.700	48.350	48.350	48.350	405,039
2025-03-21	50.800	51.000	49.350	49.350	49.350	622,131
2025-03-20	51.000	51.500	50.400	51.000	51.000	826,032
2025-03-19	51.900	51.900	50.000	50.200	50.200	1,465,157
2025-03-18	54.800	55.300	51.700	52.200	52.200	6,988,090
2025-03-17	51.700	51.700	51.100	51.700	51.700	2,330,120
2025-03-14	47.300	47.500	46.250	47.050	47.050	235,115
2025-03-13	48.950	48.950	46.800	46.800	46.800	305,379
2025-03-12	49.000	49.300	48.400	48.500	48.500	227,041
2025-03-11	48.000	49.200	47.350	48.950	48.950	483,100
2025-03-10	48.000	48.450	47.500	48.100	48.100	135,019
2025-03-07	49.000	49.100	48.050	48.100	48.100	300,300
2025-03-06	48.100	49.100	48.050	48.350	48.350	310,044
2025-03-05	46.950	48.150	46.950	47.900	47.900	250,001
2025-03-04	46.000	47.100	45.800	46.900	46.900	82,003
2025-03-03	46.800	46.950	46.100	46.600	46.600	117,125
2025-02-27	47.100	47.300	46.650	46.800	46.800	127,003
2025-02-26	46.900	47.350	46.900	47.300	47.300	114,007
2025-02-25	47.150	47.150	46.550	46.850	46.850	75,000
2025-02-24	47.000	47.200	46.750	47.200	47.200	131,021
2025-02-21	46.200	47.050	46.200	46.950	46.950	265,020
2025-02-20	46.950	46.950	45.700	45.900	45.900	153,100
2025-02-19	45.800	46.500	45.500	46.500	46.500	175,004
2025-02-18	45.500	46.200	45.500	45.950	45.950	103,002
2025-02-17	44.900	45.700	44.900	45.400	45.400	127,014
2025-02-14	45.250	45.250	44.700	44.850	44.850	158,548
2025-02-13	45.400	45.400	45.050	45.250	45.250	151,001
2025-02-12	45.900	46.100	45.050	45.050	45.050	189,002
2025-02-11	46.000	46.000	45.650	45.650	45.650	87,002
2025-02-10	46.000	46.350	45.650	45.900	45.900	114,006
2025-02-07	46.050	46.500	46.050	46.350	46.350	96,001
2025-02-06	46.650	46.650	45.800	46.500	46.500	110,075
2025-02-05	45.800	46.700	45.800	46.350	46.350	122,025

← NewerPage 7 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.