Up Young Cornerstone Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	123.50	123.50	123.00	123.00	98.177	3,000
2022-11-01	122.50	123.50	121.00	123.50	98.576	11,000
2022-10-31	124.00	124.00	123.50	123.50	98.576	3,000
2022-10-28	124.50	125.50	124.50	124.50	99.374	5,000
2022-10-27	122.50	124.50	122.50	124.50	99.374	4,000
2022-10-26	124.00	124.00	121.00	124.00	98.975	11,000
2022-10-25	125.00	125.00	125.00	125.00	99.773	1,000
2022-10-24	125.50	125.50	125.00	125.00	99.773	2,000
2022-10-21	125.00	125.00	125.00	125.00	99.773	4,000
2022-10-20	125.00	125.00	124.50	125.00	99.773	10,000
2022-10-19	124.00	124.00	124.00	124.00	98.975	4,000
2022-10-18	123.50	125.00	121.00	124.00	98.975	20,000
2022-10-17	122.00	125.00	122.00	125.00	99.773	3,000
2022-10-14	123.00	124.00	123.00	124.00	98.975	4,000
2022-10-13	124.00	124.00	119.00	119.00	94.984	24,000
2022-10-12	125.50	128.00	123.50	126.00	100.57	13,000
2022-10-11	125.50	125.50	120.50	125.50	100.17	60,000
2022-10-07	134.00	134.00	133.50	133.50	106.56	2,000
2022-10-06	132.00	134.00	132.00	133.50	106.56	5,000
2022-10-05	132.50	133.00	132.00	132.00	105.36	7,000
2022-10-04	130.50	131.00	127.50	131.00	104.56	14,000
2022-10-03	128.00	129.00	128.00	129.00	102.97	2,000
2022-09-30	126.00	128.50	125.00	128.50	102.57	13,000
2022-09-29	130.00	130.00	127.00	128.50	102.57	11,000
2022-09-28	134.00	134.00	128.50	128.50	102.57	10,000
2022-09-27	132.00	133.50	131.50	133.50	106.56	10,000
2022-09-26	136.00	136.00	129.00	129.50	103.36	32,000
2022-09-23	137.00	138.50	136.00	136.00	108.55	8,000
2022-09-22	136.00	136.50	135.00	135.50	108.15	11,000
2022-09-21	137.00	140.00	136.00	138.00	110.15	10,000
2022-09-20	139.50	140.50	136.50	138.00	110.15	10,000
2022-09-19	137.50	141.00	135.00	139.50	111.35	33,000
2022-09-16	140.00	140.00	139.00	139.00	110.95	3,000
2022-09-15	139.50	140.00	139.00	139.00	110.95	8,000
2022-09-14	140.00	140.00	139.00	139.00	110.95	18,000
2022-09-13	140.50	142.00	140.00	141.50	112.94	12,000
2022-09-12	136.50	141.00	134.00	139.50	111.35	52,000
2022-09-08	145.50	147.00	145.50	146.00	116.53	13,000
2022-09-07	146.00	146.00	145.50	145.50	116.14	7,000
2022-09-06	146.50	147.50	146.00	147.50	117.73	10,000
2022-09-05	147.00	147.00	146.00	146.00	116.53	6,000
2022-09-02	146.00	148.50	146.00	147.00	117.33	11,000
2022-09-01	147.50	147.50	146.00	146.00	116.53	14,000
2022-08-31	147.50	148.50	147.00	148.50	118.53	13,000
2022-08-30	147.50	149.50	147.50	148.00	118.13	15,000
2022-08-29	150.00	150.00	147.00	147.00	117.33	43,000
2022-08-26	150.50	152.00	150.50	151.00	120.53	19,000
2022-08-25	154.00	154.00	151.00	151.50	120.92	34,000
2022-08-24	153.50	156.00	152.50	152.50	121.72	52,000
2022-08-23	160.50	160.50	157.50	159.50	120.40	77,000
2022-08-22	162.00	162.50	162.00	162.50	122.66	12,000
2022-08-19	162.50	163.50	161.50	162.00	122.28	27,000
2022-08-18	161.50	165.00	161.00	162.50	122.66	72,000
2022-08-17	161.50	164.50	161.00	161.50	121.91	61,000
2022-08-16	157.50	159.00	156.50	158.00	119.27	15,000
2022-08-15	155.50	157.00	155.50	156.00	117.76	36,000
2022-08-12	157.00	157.00	155.50	155.50	117.38	7,000
2022-08-11	155.50	157.50	155.00	155.50	117.38	26,000
2022-08-10	154.50	156.50	154.00	155.00	117.00	20,000
2022-08-09	152.50	157.00	152.50	154.00	116.25	193,000

← NewerPage 17 of 21 · 1,216 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.