Up Young Cornerstone Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-31 | 124.50 | 124.50 | 124.50 | 124.50 | 106.57 | 17,000 |
| 2024-07-30 | 125.00 | 125.00 | 124.00 | 124.00 | 106.14 | 12,000 |
| 2024-07-29 | 124.00 | 125.00 | 124.00 | 125.00 | 107.00 | 21,000 |
| 2024-07-26 | 124.00 | 125.00 | 124.00 | 124.00 | 106.14 | 17,000 |
| 2024-07-23 | 125.00 | 126.00 | 125.00 | 126.00 | 107.85 | 21,000 |
| 2024-07-22 | 127.50 | 127.50 | 123.00 | 123.50 | 105.71 | 51,000 |
| 2024-07-19 | 129.50 | 130.00 | 127.00 | 127.50 | 109.14 | 32,000 |
| 2024-07-18 | 129.00 | 129.00 | 128.00 | 128.50 | 109.99 | 38,000 |
| 2024-07-17 | 130.00 | 130.50 | 129.50 | 130.00 | 111.28 | 19,000 |
| 2024-07-16 | 130.00 | 131.00 | 130.00 | 131.00 | 112.13 | 9,000 |
| 2024-07-15 | 130.00 | 131.00 | 129.00 | 130.00 | 111.28 | 24,000 |
| 2024-07-12 | 130.50 | 130.50 | 130.00 | 130.50 | 111.71 | 7,000 |
| 2024-07-11 | 130.00 | 131.00 | 130.00 | 130.00 | 111.28 | 19,000 |
| 2024-07-10 | 132.00 | 132.50 | 130.50 | 131.50 | 112.56 | 19,000 |
| 2024-07-09 | 130.00 | 134.00 | 129.50 | 132.00 | 112.99 | 121,000 |
| 2024-07-08 | 127.50 | 130.39 | 127.50 | 130.39 | 111.61 | 54,038 |
| 2024-07-05 | 127.02 | 127.98 | 126.54 | 127.02 | 108.73 | 12,470 |
| 2024-07-04 | 127.98 | 127.98 | 126.06 | 127.02 | 108.73 | 16,627 |
| 2024-07-03 | 126.54 | 127.50 | 125.58 | 127.50 | 109.14 | 37,411 |
| 2024-07-02 | 125.58 | 126.06 | 125.58 | 125.58 | 107.49 | 25,979 |
| 2024-07-01 | 126.06 | 126.54 | 125.58 | 125.58 | 107.49 | 55,077 |
| 2024-06-28 | 130.50 | 132.00 | 130.00 | 132.00 | 112.99 | 32,000 |
| 2024-06-27 | 131.50 | 131.50 | 130.00 | 130.50 | 111.71 | 29,000 |
| 2024-06-26 | 132.50 | 132.50 | 132.00 | 132.00 | 112.99 | 12,000 |
| 2024-06-25 | 133.00 | 133.00 | 131.00 | 132.50 | 113.42 | 22,000 |
| 2024-06-24 | 133.00 | 133.00 | 131.00 | 133.00 | 113.85 | 18,000 |
| 2024-06-21 | 134.50 | 134.50 | 132.50 | 134.00 | 114.70 | 7,000 |
| 2024-06-20 | 131.00 | 134.50 | 131.00 | 134.50 | 115.13 | 26,000 |
| 2024-06-19 | 130.50 | 133.00 | 130.00 | 131.00 | 112.13 | 60,000 |
| 2024-06-18 | 132.50 | 132.50 | 131.00 | 131.50 | 112.56 | 70,000 |
| 2024-06-17 | 133.50 | 133.50 | 132.00 | 133.00 | 113.85 | 31,000 |
| 2024-06-14 | 134.00 | 134.00 | 133.50 | 133.50 | 114.27 | 18,000 |
| 2024-06-13 | 135.50 | 135.50 | 134.00 | 134.50 | 115.13 | 15,000 |
| 2024-06-12 | 136.50 | 136.50 | 135.50 | 135.50 | 115.99 | 22,000 |
| 2024-06-11 | 135.50 | 137.50 | 135.50 | 137.00 | 117.27 | 6,000 |
| 2024-06-07 | 134.50 | 136.00 | 134.00 | 135.50 | 115.99 | 29,000 |
| 2024-06-06 | 138.00 | 138.00 | 136.50 | 136.50 | 116.84 | 17,000 |
| 2024-06-05 | 139.00 | 139.00 | 137.00 | 138.00 | 118.13 | 8,000 |
| 2024-06-04 | 138.00 | 139.00 | 138.00 | 138.50 | 118.55 | 6,000 |
| 2024-06-03 | 137.00 | 138.50 | 137.00 | 138.00 | 118.13 | 16,000 |
| 2024-05-31 | 136.50 | 137.50 | 136.50 | 137.00 | 117.27 | 4,000 |
| 2024-05-30 | 136.00 | 137.50 | 136.00 | 136.00 | 116.41 | 24,000 |
| 2024-05-29 | 138.00 | 139.00 | 137.00 | 137.00 | 117.27 | 13,000 |
| 2024-05-28 | 138.50 | 140.00 | 138.50 | 139.00 | 118.98 | 7,000 |
| 2024-05-27 | 137.00 | 139.00 | 137.00 | 139.00 | 118.98 | 29,000 |
| 2024-05-24 | 139.00 | 139.00 | 139.00 | 139.00 | 118.98 | 2,000 |
| 2024-05-23 | 139.50 | 139.50 | 137.50 | 138.00 | 118.13 | 24,000 |
| 2024-05-22 | 140.50 | 140.50 | 140.00 | 140.00 | 119.84 | 20,000 |
| 2024-05-21 | 142.00 | 142.00 | 140.50 | 141.00 | 120.69 | 12,000 |
| 2024-05-20 | 141.50 | 142.50 | 141.00 | 142.00 | 121.55 | 40,000 |
| 2024-05-17 | 139.00 | 140.00 | 138.50 | 139.50 | 119.41 | 7,000 |
| 2024-05-16 | 140.50 | 141.00 | 139.50 | 139.50 | 119.41 | 15,000 |
| 2024-05-15 | 141.00 | 141.00 | 139.50 | 140.50 | 120.27 | 9,000 |
| 2024-05-14 | 138.50 | 141.50 | 138.50 | 141.00 | 120.69 | 14,000 |
| 2024-05-13 | 143.00 | 143.00 | 139.00 | 139.00 | 118.98 | 39,000 |
| 2024-05-10 | 142.00 | 143.00 | 140.00 | 143.00 | 122.41 | 30,000 |
| 2024-05-09 | 147.50 | 147.50 | 141.00 | 142.00 | 121.55 | 135,000 |
| 2024-05-08 | 135.50 | 135.50 | 135.50 | 135.50 | 115.99 | 1,000 |
| 2024-05-07 | 136.50 | 137.00 | 134.50 | 135.50 | 115.99 | 22,000 |
| 2024-05-06 | 135.00 | 138.50 | 135.00 | 137.50 | 117.70 | 82,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-04 | 6.5000 TWD |
| 2025-07-30 | 8.0000 TWD |
| 2024-09-09 | 4.9833 TWD |
| 2023-08-17 | 9.6228 TWD |
| 2022-08-24 | 8.6606 TWD |
| 2021-08-19 | 4.0416 TWD |
| 2020-08-27 | 3.8491 TWD |
| 2019-09-17 | 0.8746 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.