Up Young Cornerstone Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	142.00	145.00	141.50	145.00	115.74	44,000
2023-05-09	145.00	145.00	142.00	142.50	113.74	157,000
2023-05-08	148.00	148.00	144.00	147.00	117.33	108,000
2023-05-05	147.50	151.00	142.00	150.00	119.73	210,000
2023-05-04	154.00	154.00	153.00	153.50	122.52	79,000
2023-05-03	157.50	158.00	154.00	154.00	122.92	95,000
2023-05-02	158.00	160.00	158.00	159.00	126.91	55,000
2023-04-28	159.00	159.00	157.50	158.00	126.11	21,000
2023-04-27	158.00	159.00	156.50	158.00	126.11	18,000
2023-04-26	155.50	157.00	155.50	156.00	124.52	14,000
2023-04-25	161.50	161.50	155.50	155.50	124.12	36,000
2023-04-24	155.50	162.50	155.50	161.50	128.91	21,000
2023-04-21	161.50	163.50	155.00	155.50	124.12	73,000
2023-04-20	164.00	164.00	161.50	161.50	128.91	42,000
2023-04-19	168.50	168.50	164.00	166.50	132.90	64,000
2023-04-18	169.50	169.50	168.50	168.50	134.49	22,000
2023-04-17	169.00	170.50	169.00	170.00	135.69	57,000
2023-04-14	170.00	171.00	169.00	169.00	134.89	29,000
2023-04-13	166.00	174.00	164.50	168.00	134.10	122,000
2023-04-12	163.50	168.00	163.50	168.00	134.10	84,000
2023-04-11	168.50	168.50	162.00	162.00	129.31	67,000
2023-04-10	160.00	162.00	159.50	160.00	127.71	41,000
2023-04-07	159.00	162.00	159.00	159.50	127.31	84,000
2023-04-06	153.00	156.50	152.00	156.50	124.92	37,000
2023-03-31	152.50	153.00	149.00	151.00	120.53	53,000
2023-03-30	154.00	154.00	153.00	153.00	122.12	26,000
2023-03-29	156.50	157.00	155.00	155.00	123.72	23,000
2023-03-28	158.00	160.00	156.00	156.00	124.52	61,000
2023-03-27	155.50	158.00	155.00	158.00	126.11	35,000
2023-03-24	156.00	156.00	154.00	154.50	123.32	19,000
2023-03-23	153.00	157.50	153.00	154.50	123.32	45,000
2023-03-22	151.50	155.00	151.50	155.00	123.72	43,000
2023-03-21	151.00	152.00	150.50	151.50	120.92	37,000
2023-03-20	149.50	151.50	149.50	151.00	120.53	38,000
2023-03-17	149.00	151.00	149.00	150.00	119.73	42,000
2023-03-16	147.50	148.00	147.50	147.50	117.73	21,000
2023-03-15	148.50	151.00	148.50	149.00	118.93	37,000
2023-03-14	147.00	149.00	147.00	148.00	118.13	23,000
2023-03-13	146.00	149.00	144.00	148.50	118.53	59,000
2023-03-10	150.50	151.00	146.00	146.00	116.53	64,000
2023-03-09	150.50	158.00	150.00	150.50	120.13	96,000
2023-03-08	147.00	147.50	145.00	145.00	115.74	82,000
2023-03-07	149.50	149.50	148.00	148.00	118.13	21,000
2023-03-06	148.50	150.00	145.50	149.50	119.33	28,000
2023-03-03	145.00	150.00	143.50	148.50	118.53	53,000
2023-03-02	150.00	150.00	146.00	146.00	116.53	31,000
2023-03-01	149.50	150.00	147.00	148.50	118.53	65,000
2023-02-24	145.00	153.00	142.00	151.00	120.53	262,000
2023-02-23	133.50	140.50	133.50	140.50	112.14	148,000
2023-02-22	125.00	139.00	125.00	139.00	110.95	18,000
2023-02-21	128.00	137.00	126.00	137.00	109.35	19,000
2023-02-20	124.00	128.00	123.00	127.50	101.77	49,000
2023-02-17	122.50	123.50	122.50	122.50	97.778	15,000
2023-02-16	121.00	122.50	121.00	122.50	97.778	13,000
2023-02-15	119.00	121.00	119.00	121.00	96.580	8,000
2023-02-14	120.50	120.50	119.50	120.00	95.782	20,000
2023-02-13	123.00	123.00	119.50	120.00	95.782	47,000
2023-02-10	123.00	123.00	121.00	123.00	98.177	18,000
2023-02-09	124.00	124.50	123.00	123.50	98.576	41,000
2023-02-08	123.00	126.00	123.00	126.00	100.57	12,000

← NewerPage 15 of 21 · 1,220 trading daysOlder →

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.