Yen Sun Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-31	52.800	52.800	52.800	52.800	52.800	0
2024-10-30	53.600	53.600	52.000	52.800	52.800	395,000
2024-10-29	53.000	53.600	51.200	52.800	52.800	522,000
2024-10-28	53.700	55.700	52.500	53.000	53.000	1,853,000
2024-10-25	51.600	53.200	51.500	52.400	52.400	1,098,000
2024-10-24	52.000	52.000	50.300	50.500	50.500	282,000
2024-10-23	51.800	52.000	51.300	51.700	51.700	214,000
2024-10-22	50.200	51.700	50.100	51.400	51.400	321,000
2024-10-21	50.500	50.700	49.700	50.100	50.100	206,000
2024-10-18	51.000	51.000	49.500	49.850	49.850	245,000
2024-10-17	51.500	51.500	50.200	50.400	50.400	286,000
2024-10-16	51.600	51.600	50.800	51.100	51.100	291,000
2024-10-15	50.500	52.500	50.500	51.400	51.400	852,000
2024-10-14	50.100	50.600	50.000	50.000	50.000	212,000
2024-10-11	49.950	51.000	49.850	50.600	50.600	233,000
2024-10-09	50.600	50.700	49.850	49.850	49.850	259,000
2024-10-08	51.300	51.300	50.200	50.500	50.500	202,000
2024-10-07	51.100	51.300	49.900	51.000	51.000	446,000
2024-10-04	49.050	51.000	48.800	50.500	50.500	721,000
2024-10-03	48.850	48.850	48.850	48.850	48.850	0
2024-10-02	48.850	48.850	48.850	48.850	48.850	0
2024-10-01	48.850	49.300	48.100	48.850	48.850	131,000
2024-09-30	49.400	49.450	48.400	48.500	48.500	214,000
2024-09-27	49.550	49.600	48.600	49.150	49.150	291,000
2024-09-26	49.000	49.800	48.700	49.150	49.150	474,000
2024-09-25	48.250	48.600	47.750	48.600	48.600	281,000
2024-09-24	48.100	48.300	47.500	47.600	47.600	151,000
2024-09-23	48.250	48.800	48.100	48.100	48.100	160,000
2024-09-20	48.900	48.900	47.750	48.300	48.300	234,000
2024-09-19	47.000	48.850	47.000	48.000	48.000	357,000
2024-09-18	47.200	47.200	46.600	46.900	46.900	97,000
2024-09-16	47.350	47.350	46.550	46.800	46.800	90,000
2024-09-13	45.800	46.500	45.700	46.350	46.350	180,000
2024-09-12	45.400	45.800	45.200	45.500	45.500	213,000
2024-09-11	45.700	45.700	44.700	44.800	44.800	161,000
2024-09-10	46.900	46.900	44.850	45.100	45.100	217,000
2024-09-09	44.550	45.800	44.550	45.500	45.500	205,000
2024-09-06	45.850	45.850	45.100	45.400	45.400	131,000
2024-09-05	47.000	47.000	45.300	45.300	45.300	175,000
2024-09-04	44.000	46.250	44.000	46.000	46.000	349,000
2024-09-03	49.000	49.000	47.600	47.600	47.600	299,000
2024-09-02	48.900	49.150	48.550	48.800	48.800	182,000
2024-08-30	48.900	49.200	48.500	48.500	48.500	134,000
2024-08-29	48.800	49.100	48.400	48.800	48.800	144,000
2024-08-28	48.750	49.200	48.600	48.650	48.650	165,000
2024-08-27	48.500	49.100	48.100	49.100	49.100	252,000
2024-08-26	49.900	49.950	48.350	48.350	48.350	362,000
2024-08-23	48.150	48.150	47.350	47.800	47.800	154,000
2024-08-22	47.850	48.450	47.850	48.150	48.150	143,000
2024-08-21	48.750	49.050	47.900	48.050	48.050	190,000
2024-08-20	49.000	49.550	48.750	48.750	48.750	295,000
2024-08-19	48.550	49.300	48.550	48.750	48.750	199,000
2024-08-16	48.650	48.950	48.400	48.450	48.450	268,000
2024-08-15	48.000	48.300	47.650	47.950	47.950	171,000
2024-08-14	49.250	49.250	47.550	47.850	47.850	240,000
2024-08-13	48.600	48.750	47.600	47.850	47.850	307,000
2024-08-12	46.800	48.750	46.800	48.300	48.300	561,000
2024-08-09	46.850	47.000	46.300	46.450	46.450	337,000
2024-08-08	46.950	46.950	45.700	45.700	45.700	243,000
2024-08-07	44.000	47.900	44.000	47.200	47.200	765,000

← NewerPage 9 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.