Yen Sun Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	45.900	45.900	44.600	44.800	44.800	99,853
2026-10-16	45.800	46.400	45.500	45.500	45.500	70,535
2026-10-15	46.200	46.200	45.200	45.450	45.450	133,000
2026-10-14	46.650	46.650	45.900	46.200	46.200	60,200
2026-10-13	45.650	45.850	45.200	45.650	45.650	92,001
2026-10-12	46.450	46.450	45.550	45.700	45.700	205,066
2026-10-08	47.350	47.650	46.700	46.850	46.850	140,025
2026-10-07	47.150	47.700	47.150	47.350	47.350	127,008
2026-10-06	47.650	47.650	47.000	47.150	47.150	163,004
2026-10-05	48.050	48.050	47.450	47.650	47.650	182,000
2026-10-02	47.300	48.000	47.150	47.850	47.850	321,101
2026-10-01	47.400	47.850	47.250	47.450	47.450	226,000
2026-09-30	47.350	47.450	46.900	47.150	47.150	216,000
2026-09-29	46.000	47.450	46.000	46.550	46.550	251,000
2026-09-24	45.800	46.000	45.650	45.900	45.900	75,001
2026-09-23	45.650	46.150	45.650	45.700	45.700	119,000
2026-09-22	46.100	46.500	45.450	45.450	45.450	139,000
2026-09-21	45.100	46.000	45.000	46.000	46.000	170,290
2026-09-18	45.150	45.500	44.850	45.100	45.100	128,000
2026-09-17	44.950	45.450	44.900	45.150	45.150	124,000
2026-09-16	44.550	45.100	44.550	44.850	44.850	77,065
2026-09-15	45.000	45.300	44.750	44.800	44.800	94,005
2026-09-14	45.550	45.550	44.950	45.300	45.300	108,010
2026-09-11	45.400	45.450	44.850	45.150	45.150	102,500
2026-09-10	45.100	45.650	45.100	45.500	45.500	83,000
2026-09-09	45.600	45.650	45.100	45.600	45.600	126,006
2026-09-08	46.000	46.000	45.400	45.400	45.400	193,005
2026-09-07	47.700	47.700	46.250	46.250	46.250	508,040
2026-09-04	45.150	48.900	45.000	48.150	48.150	1,514,103
2026-09-03	46.350	46.350	45.050	45.050	45.050	155,015
2026-09-02	46.050	46.450	45.800	45.900	45.900	140,081
2026-09-01	46.500	46.550	46.000	46.050	46.050	193,088
2026-08-31	45.650	47.200	45.000	46.300	46.300	450,050
2026-08-28	46.400	46.400	45.500	45.700	45.700	278,000
2026-08-27	44.950	47.100	44.800	46.400	46.400	1,119,112
2026-08-26	44.450	44.850	44.350	44.700	44.700	93,793
2026-08-25	45.400	45.400	44.000	44.350	44.350	179,001
2026-08-24	43.800	45.350	43.800	44.850	44.850	353,014
2026-08-21	44.200	44.450	43.650	43.800	43.800	134,149
2026-08-20	45.150	45.150	44.200	44.200	44.200	240,000
2026-08-19	44.200	46.000	44.000	45.150	45.150	864,001
2026-08-18	43.250	44.100	43.200	43.900	43.900	174,000
2026-08-17	43.100	43.650	43.100	43.200	43.200	101,000
2026-08-14	44.350	44.350	43.300	43.650	43.650	147,100
2026-08-13	44.650	44.950	43.900	44.200	44.200	231,000
2026-08-12	44.250	45.500	43.800	44.600	44.600	523,001
2026-08-11	43.700	44.450	43.700	43.800	43.800	169,000
2026-08-10	44.550	44.650	44.200	44.350	44.350	116,000
2026-08-07	45.800	45.800	44.100	44.200	44.200	248,186
2026-08-06	43.450	46.450	42.800	45.250	45.250	634,101
2026-08-05	43.300	43.600	43.050	43.200	43.200	125,052
2026-08-04	42.750	43.000	42.000	43.000	43.000	141,169
2026-08-03	42.050	42.500	41.550	42.000	42.000	97,000
2026-07-31	41.500	41.800	41.100	41.550	41.550	138,000
2026-07-30	40.050	41.300	39.900	40.400	40.400	160,000
2026-07-29	41.500	41.900	39.500	40.100	40.100	416,000
2026-07-28	42.350	42.400	41.600	41.600	41.600	242,000
2026-07-27	43.600	43.650	42.600	43.200	43.200	200,060
2026-07-24	44.600	44.600	43.300	43.600	43.600	142,002
2026-07-23	44.500	44.600	43.950	44.350	44.350	175,100

Page 1 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.