Up Young Cornerstone Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-14	128.00	135.00	118.00	131.00	98.885	307,000
2022-02-11	127.00	127.00	123.50	127.00	95.865	250,000
2022-02-10	111.00	115.50	111.00	115.50	87.185	97,000
2022-02-09	102.00	105.50	102.00	105.00	79.259	43,000
2022-02-08	99.100	102.00	99.100	102.00	76.994	37,000
2022-02-07	99.000	99.800	98.700	99.800	75.334	38,000
2022-01-26	98.700	99.500	98.400	99.500	75.107	24,000
2022-01-25	100.50	103.00	98.500	99.300	74.956	78,000
2022-01-24	98.600	99.900	98.200	99.500	75.107	24,000
2022-01-21	98.200	99.600	97.600	98.100	74.050	36,000
2022-01-20	99.200	99.900	99.000	99.900	75.409	27,000
2022-01-19	99.200	100.00	99.200	99.200	74.881	13,000
2022-01-18	99.500	100.00	99.200	99.200	74.881	20,000
2022-01-17	99.500	99.500	99.200	99.200	74.881	4,000
2022-01-14	99.500	99.500	98.300	99.200	74.881	17,000
2022-01-13	99.800	104.00	99.000	100.50	75.862	51,000
2022-01-12	99.500	102.00	99.100	102.00	76.994	12,000
2022-01-11	102.00	102.00	99.500	100.00	75.484	43,000
2022-01-10	99.100	105.00	98.000	105.00	79.259	80,000
2022-01-07	99.500	99.500	96.700	98.000	73.975	17,000
2022-01-06	98.000	98.600	98.000	98.600	74.428	5,000
2022-01-05	99.300	99.300	99.300	99.300	74.956	0
2022-01-04	97.100	99.600	97.100	99.300	74.956	19,000
2022-01-03	99.000	99.000	97.100	97.100	73.295	72,000
2021-12-30	94.300	100.00	93.600	98.600	74.428	122,000
2021-12-29	92.200	93.700	92.200	92.800	70.050	9,000
2021-12-28	92.500	98.900	91.700	98.900	74.654	8,000
2021-12-27	91.900	98.000	91.900	98.000	73.975	27,000
2021-12-24	91.900	92.400	91.900	92.400	69.748	4,000
2021-12-23	92.500	92.500	91.300	92.400	69.748	12,000
2021-12-22	92.500	92.500	92.500	92.500	69.823	1,000
2021-12-21	92.300	92.500	92.300	92.500	69.823	21,000
2021-12-20	91.900	92.400	91.900	92.400	69.748	10,000
2021-12-17	91.400	95.000	91.100	95.000	71.710	6,000
2021-12-16	92.000	92.000	90.700	91.000	68.691	11,000
2021-12-15	92.500	92.500	92.000	92.000	69.446	17,000
2021-12-14	92.700	92.700	92.500	92.500	69.823	40,000
2021-12-13	93.100	93.100	92.500	92.800	70.050	20,000
2021-12-10	93.800	93.800	92.700	92.700	69.974	19,000
2021-12-09	94.500	95.000	84.000	84.000	63.407	68,000
2021-12-08	91.500	95.000	90.900	93.300	70.427	54,000
2021-12-07	91.700	91.900	91.100	91.800	69.295	24,000
2021-12-06	90.200	91.900	90.000	91.700	69.219	23,000
2021-12-03	90.400	90.400	90.000	90.000	67.936	12,000
2021-12-02	89.100	91.000	88.500	90.200	68.087	20,000
2021-12-01	89.800	90.200	88.300	90.000	67.936	11,000
2021-11-30	89.600	92.100	89.300	92.100	69.521	24,000
2021-11-29	89.200	90.100	89.200	90.000	67.936	13,000
2021-11-26	90.000	90.000	89.100	89.100	67.257	16,000
2021-11-25	91.500	91.500	91.000	91.000	68.691	6,000
2021-11-24	90.500	93.000	90.500	93.000	70.201	15,000
2021-11-23	90.000	94.000	89.300	94.000	70.955	48,000
2021-11-22	89.700	89.800	89.700	89.800	67.785	12,000
2021-11-19	90.000	98.000	89.700	98.000	73.975	10,000
2021-11-18	90.500	90.500	89.600	89.600	67.634	38,000
2021-11-17	90.100	91.800	90.100	91.800	69.295	6,000
2021-11-16	89.800	91.400	89.800	91.400	68.993	17,000
2021-11-15	92.100	92.100	91.000	91.000	68.691	20,000
2021-11-12	90.000	96.900	89.100	96.900	73.144	11,000
2021-11-11	92.100	92.100	90.000	90.500	68.313	165,000

← NewerPage 20 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.