Yen Sun Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	46.050	46.400	45.600	45.750	45.750	49,000
2025-02-03	45.700	46.050	44.400	46.050	46.050	163,200
2025-01-22	45.000	46.750	45.000	45.800	45.800	362,000
2025-01-21	44.100	44.650	44.100	44.650	44.650	100,000
2025-01-20	44.000	44.250	43.800	43.850	43.850	190,000
2025-01-17	44.000	44.250	43.700	43.750	43.750	104,000
2025-01-16	44.450	44.500	44.000	44.000	44.000	67,000
2025-01-15	44.100	44.300	43.800	44.000	44.000	63,000
2025-01-14	44.000	44.300	43.900	44.100	44.100	107,000
2025-01-13	45.750	45.750	42.900	43.800	43.800	237,000
2025-01-10	45.750	45.900	44.800	45.000	45.000	219,000
2025-01-09	46.850	47.200	45.300	46.200	46.200	202,000
2025-01-08	45.900	46.500	45.800	46.200	46.200	88,000
2025-01-07	46.500	46.700	45.800	45.900	45.900	109,000
2025-01-06	45.750	46.700	45.750	46.600	46.600	126,000
2025-01-03	46.800	47.450	45.600	45.650	45.650	105,000
2025-01-02	46.000	46.600	45.800	45.850	45.850	136,000
2024-12-31	46.500	46.500	46.250	46.300	46.300	71,000
2024-12-30	47.200	47.200	46.700	46.700	46.700	23,000
2024-12-27	48.300	48.300	47.200	47.200	47.200	132,000
2024-12-26	46.300	48.850	46.300	48.300	48.300	470,000
2024-12-25	46.300	46.600	45.800	46.250	46.250	72,000
2024-12-24	46.950	47.050	46.300	46.300	46.300	73,000
2024-12-23	47.800	47.800	46.700	46.950	46.950	54,000
2024-12-20	46.750	47.400	46.500	46.500	46.500	99,000
2024-12-19	45.300	46.800	44.950	46.200	46.200	117,000
2024-12-18	46.050	46.050	45.200	45.900	45.900	99,000
2024-12-17	46.000	46.350	45.500	45.550	45.550	145,000
2024-12-16	46.250	46.450	45.300	45.350	45.350	217,000
2024-12-13	47.900	47.900	46.550	46.650	46.650	133,000
2024-12-12	47.450	48.250	47.100	47.150	47.150	95,000
2024-12-11	48.300	48.300	47.000	47.350	47.350	174,000
2024-12-10	48.500	48.800	48.300	48.300	48.300	76,000
2024-12-09	49.250	49.350	48.500	48.500	48.500	77,000
2024-12-06	49.000	49.550	49.000	49.250	49.250	74,000
2024-12-05	49.950	49.950	49.100	49.150	49.150	80,000
2024-12-04	48.050	49.350	48.050	49.250	49.250	201,000
2024-12-03	48.900	48.900	48.000	48.300	48.300	168,000
2024-12-02	47.750	48.300	47.550	47.950	47.950	88,000
2024-11-29	47.300	48.400	46.800	47.750	47.750	67,000
2024-11-28	47.750	47.800	46.000	47.300	47.300	135,000
2024-11-27	49.550	49.950	48.050	48.150	48.150	228,000
2024-11-26	50.000	50.000	49.100	49.450	49.450	78,000
2024-11-25	49.850	50.200	49.800	49.800	49.800	157,000
2024-11-22	50.100	50.600	48.650	50.100	50.100	268,000
2024-11-21	50.500	50.500	49.900	49.950	49.950	161,000
2024-11-20	50.000	50.400	49.200	49.950	49.950	67,277
2024-11-19	49.000	50.300	49.000	50.000	50.000	109,000
2024-11-18	50.500	50.500	48.800	49.000	49.000	131,000
2024-11-15	50.500	50.900	49.950	50.000	50.000	165,000
2024-11-14	50.500	51.200	49.200	49.500	49.500	301,000
2024-11-13	49.900	49.900	49.100	49.550	49.550	80,000
2024-11-12	49.600	50.000	49.300	49.300	49.300	215,000
2024-11-11	51.300	51.300	50.100	50.500	50.500	90,000
2024-11-08	51.300	51.700	50.100	50.100	50.100	288,000
2024-11-07	52.200	52.500	51.600	51.700	51.700	260,000
2024-11-06	50.900	52.700	50.200	52.100	52.100	600,000
2024-11-05	49.650	50.400	49.350	50.000	50.000	231,000
2024-11-04	52.500	52.500	49.000	49.650	49.650	807,000
2024-11-01	52.800	52.800	52.800	52.800	52.800	0

← NewerPage 8 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.