Up Young Cornerstone Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	163.00	167.00	162.50	166.50	125.68	31,000
2022-08-05	165.50	171.50	165.50	166.50	125.68	115,000
2022-08-04	155.50	158.00	155.00	158.00	119.27	14,000
2022-08-03	162.00	163.00	155.50	156.00	117.76	31,000
2022-08-02	159.50	164.00	159.50	163.00	123.04	26,000
2022-08-01	160.50	164.00	160.50	162.50	122.66	22,000
2022-07-29	159.00	165.00	155.00	160.50	121.15	91,000
2022-07-28	150.50	158.00	150.50	157.50	118.89	98,000
2022-07-27	149.00	150.50	147.50	150.00	113.23	7,000
2022-07-26	149.00	149.50	149.00	149.50	112.85	6,000
2022-07-25	151.00	151.00	149.00	150.00	113.23	16,000
2022-07-22	148.50	152.50	148.50	151.50	114.36	42,000
2022-07-21	150.00	150.50	149.00	149.00	112.47	10,000
2022-07-20	152.00	153.50	150.00	150.00	113.23	31,000
2022-07-19	150.00	150.50	148.00	150.00	113.23	13,000
2022-07-18	153.50	153.50	149.50	150.00	113.23	11,000
2022-07-15	148.00	153.00	148.00	151.50	114.36	41,000
2022-07-14	145.50	148.00	145.50	147.00	110.96	25,000
2022-07-13	142.00	148.50	141.50	145.00	109.45	52,000
2022-07-12	138.00	142.00	137.00	138.50	104.55	48,000
2022-07-11	133.50	140.50	128.50	140.50	106.06	141,000
2022-07-08	126.50	128.50	126.00	128.00	96.620	20,000
2022-07-07	123.00	126.50	121.50	125.00	94.356	30,000
2022-07-06	134.50	134.50	121.50	122.00	92.091	299,000
2022-07-05	137.00	137.00	133.50	134.50	101.53	28,000
2022-07-04	137.50	139.50	136.50	136.50	103.04	17,000
2022-07-01	144.00	144.50	136.50	136.50	103.04	50,000
2022-06-30	141.50	144.00	140.50	143.50	108.32	10,000
2022-06-29	140.00	141.50	140.00	141.50	106.81	5,000
2022-06-28	142.00	145.00	139.00	140.00	105.68	56,000
2022-06-27	145.00	146.00	142.00	142.00	107.19	67,000
2022-06-24	145.50	147.00	144.50	144.50	109.08	6,000
2022-06-23	146.50	146.50	144.00	144.00	108.70	8,000
2022-06-22	147.00	148.50	145.50	146.00	110.21	20,000
2022-06-21	140.50	148.00	140.50	146.50	110.58	42,000
2022-06-20	141.00	141.50	136.50	140.00	105.68	55,000
2022-06-17	147.00	147.00	141.00	142.00	107.19	46,000
2022-06-16	144.50	152.00	144.00	146.00	110.21	86,000
2022-06-15	144.00	145.50	142.50	144.00	108.70	41,000
2022-06-14	150.50	155.00	136.50	143.00	107.94	447,000
2022-06-13	161.00	161.00	148.50	151.00	113.98	388,000
2022-06-10	164.00	167.00	164.00	164.50	124.17	40,000
2022-06-09	173.00	173.00	164.00	166.00	125.30	145,000
2022-06-08	177.00	177.00	175.50	175.50	132.48	26,000
2022-06-07	177.50	178.00	176.50	176.50	133.23	17,000
2022-06-06	177.00	184.50	177.00	177.00	133.61	79,000
2022-06-02	177.50	177.50	176.00	177.50	133.98	15,000
2022-06-01	177.00	178.50	176.00	178.50	134.74	18,000
2022-05-31	180.00	180.00	176.00	177.00	133.61	33,000
2022-05-30	175.00	179.00	175.00	179.00	135.12	52,000
2022-05-27	174.50	175.00	174.50	174.50	131.72	11,000
2022-05-26	173.00	174.50	173.00	173.00	130.59	6,000
2022-05-25	174.00	175.00	173.00	173.00	130.59	17,000
2022-05-24	175.00	182.00	173.00	173.00	130.59	135,000
2022-05-23	173.00	174.50	172.50	174.00	131.34	19,000
2022-05-20	174.00	174.50	172.50	174.50	131.72	10,000
2022-05-19	172.00	174.50	172.00	174.50	131.72	25,000
2022-05-18	174.00	176.50	172.50	173.50	130.97	57,000
2022-05-17	172.00	174.50	172.00	172.00	129.83	35,000
2022-05-16	171.50	174.00	171.50	174.00	131.34	18,000

← NewerPage 18 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.