Up Young Cornerstone Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-13	174.00	175.00	173.00	173.00	130.59	28,000
2022-05-12	177.00	179.00	172.00	172.00	129.83	79,000
2022-05-11	175.50	181.00	175.50	180.00	135.87	119,000
2022-05-10	174.00	183.00	173.00	174.00	131.34	226,000
2022-05-09	173.00	173.00	168.00	169.00	127.57	94,000
2022-05-06	174.50	180.00	172.00	172.00	129.83	86,000
2022-05-05	173.00	175.00	173.00	175.00	132.10	25,000
2022-05-04	170.00	174.00	170.00	173.00	130.59	26,000
2022-05-03	172.00	172.00	169.50	170.00	128.32	27,000
2022-04-29	174.50	175.00	173.50	174.00	131.34	9,000
2022-04-28	172.50	175.00	172.00	174.00	131.34	30,000
2022-04-27	173.00	174.00	170.00	171.50	129.46	38,000
2022-04-26	175.00	176.00	174.00	176.00	132.85	19,000
2022-04-25	170.00	178.50	169.00	175.00	132.10	35,000
2022-04-22	176.00	176.50	172.50	173.00	130.59	16,000
2022-04-21	174.00	176.50	174.00	176.50	133.23	9,000
2022-04-20	177.00	177.00	173.50	174.00	131.34	27,000
2022-04-19	168.50	177.00	168.50	176.50	133.23	58,000
2022-04-18	172.00	172.00	168.00	168.00	126.81	42,000
2022-04-15	175.50	177.00	173.00	173.00	130.59	32,000
2022-04-14	179.00	182.00	177.00	177.00	133.61	32,000
2022-04-13	176.00	187.00	176.00	177.00	133.61	122,000
2022-04-12	172.00	175.00	171.50	174.00	131.34	35,000
2022-04-11	181.00	181.00	169.00	170.50	128.70	172,000
2022-04-08	181.50	189.50	180.50	181.50	137.00	255,000
2022-04-07	185.00	185.00	179.50	179.50	135.49	121,000
2022-04-06	178.50	193.50	176.50	189.00	142.67	172,000
2022-04-01	180.50	181.50	178.50	179.50	135.49	31,000
2022-03-31	182.00	182.00	176.50	179.00	135.12	36,000
2022-03-30	180.00	182.00	175.00	181.00	136.63	77,000
2022-03-29	180.50	182.00	177.50	179.50	135.49	44,000
2022-03-28	185.00	185.00	174.00	180.00	135.87	83,000
2022-03-25	174.00	174.00	170.50	174.00	131.34	54,000
2022-03-24	167.50	173.00	167.50	172.00	129.83	39,000
2022-03-23	171.50	171.50	165.00	169.50	127.95	65,000
2022-03-22	163.00	174.50	163.00	172.00	129.83	207,000
2022-03-21	160.50	162.00	160.50	160.50	121.15	25,000
2022-03-18	163.00	164.00	158.00	163.00	123.04	94,000
2022-03-17	161.00	164.00	158.00	164.00	123.79	94,000
2022-03-16	165.00	169.00	155.50	165.00	124.55	229,000
2022-03-15	178.00	178.00	171.50	172.00	129.83	529,000
2022-03-14	150.00	162.00	149.50	162.00	122.28	278,000
2022-03-11	145.50	151.00	144.50	147.50	111.34	122,000
2022-03-10	146.00	146.00	141.50	144.50	109.08	94,000
2022-03-09	143.50	148.50	140.00	148.00	111.72	302,000
2022-03-08	135.00	147.00	133.00	147.00	110.96	551,000
2022-03-07	139.00	139.00	130.00	134.00	101.15	100,000
2022-03-04	136.50	145.00	135.50	140.00	105.68	190,000
2022-03-03	120.00	134.00	120.00	134.00	101.15	112,000
2022-03-02	122.00	124.00	121.50	122.00	92.091	52,000
2022-03-01	121.00	126.00	121.00	125.50	94.733	50,000
2022-02-25	121.00	123.00	120.00	121.50	91.714	39,000
2022-02-24	123.00	125.00	120.00	120.00	90.581	38,000
2022-02-23	122.50	125.00	120.50	120.50	90.959	30,000
2022-02-22	120.00	122.00	120.00	122.00	92.091	18,000
2022-02-21	123.50	126.00	121.00	124.00	93.601	22,000
2022-02-18	119.00	124.00	115.00	123.50	93.223	84,000
2022-02-17	126.50	129.50	120.00	122.50	92.468	90,000
2022-02-16	130.00	130.00	126.00	129.00	97.375	45,000
2022-02-15	134.50	135.50	127.00	129.00	97.375	187,000

← NewerPage 19 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.