Yuh Shan Environmental Engineering Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-01 | 63.200 | 63.200 | 61.700 | 62.000 | 54.392 | 34,064 |
| 2024-07-31 | 61.600 | 63.500 | 61.400 | 62.300 | 54.656 | 55,230 |
| 2024-07-30 | 61.900 | 61.900 | 61.400 | 61.900 | 54.305 | 25,500 |
| 2024-07-29 | 63.000 | 63.500 | 61.300 | 62.000 | 54.392 | 40,423 |
| 2024-07-26 | 61.800 | 62.000 | 60.400 | 61.000 | 53.515 | 38,175 |
| 2024-07-23 | 61.000 | 63.500 | 61.000 | 61.900 | 54.305 | 55,149 |
| 2024-07-22 | 63.200 | 63.300 | 61.000 | 61.700 | 54.129 | 83,234 |
| 2024-07-19 | 64.000 | 64.300 | 63.300 | 64.000 | 56.147 | 78,481 |
| 2024-07-18 | 65.000 | 65.200 | 64.600 | 64.900 | 56.937 | 94,000 |
| 2024-07-17 | 65.200 | 65.200 | 64.600 | 64.900 | 56.937 | 112,865 |
| 2024-07-16 | 64.700 | 65.200 | 64.500 | 65.200 | 57.200 | 57,000 |
| 2024-07-15 | 65.300 | 65.500 | 64.700 | 64.900 | 56.937 | 41,005 |
| 2024-07-12 | 65.000 | 65.200 | 63.500 | 65.000 | 57.024 | 84,533 |
| 2024-07-11 | 63.500 | 65.900 | 63.500 | 64.500 | 56.586 | 89,389 |
| 2024-07-10 | 64.200 | 64.200 | 62.800 | 63.200 | 55.445 | 78,515 |
| 2024-07-09 | 64.300 | 64.500 | 63.800 | 63.800 | 55.971 | 25,600 |
| 2024-07-08 | 64.600 | 64.900 | 64.400 | 64.400 | 56.498 | 9,100 |
| 2024-07-05 | 64.800 | 65.000 | 64.400 | 64.700 | 56.761 | 44,384 |
| 2024-07-04 | 64.400 | 64.700 | 64.300 | 64.500 | 56.586 | 29,000 |
| 2024-07-03 | 65.200 | 65.200 | 64.200 | 64.200 | 56.322 | 66,758 |
| 2024-07-02 | 65.100 | 65.100 | 64.000 | 64.500 | 56.586 | 53,606 |
| 2024-07-01 | 65.000 | 65.600 | 64.800 | 65.000 | 57.024 | 27,303 |
| 2024-06-28 | 64.500 | 65.200 | 63.800 | 65.200 | 57.200 | 92,526 |
| 2024-06-27 | 64.800 | 64.800 | 63.800 | 64.600 | 56.673 | 21,511 |
| 2024-06-26 | 64.900 | 66.300 | 64.800 | 65.300 | 55.533 | 78,417 |
| 2024-06-25 | 64.400 | 66.500 | 64.000 | 64.600 | 54.938 | 36,821 |
| 2024-06-24 | 64.000 | 64.000 | 63.700 | 63.700 | 54.172 | 16,053 |
| 2024-06-21 | 64.500 | 64.500 | 64.000 | 64.200 | 54.597 | 18,250 |
| 2024-06-20 | 64.700 | 64.700 | 64.400 | 64.400 | 54.767 | 18,005 |
| 2024-06-19 | 65.000 | 65.000 | 64.100 | 64.100 | 54.512 | 6,025 |
| 2024-06-18 | 65.000 | 65.100 | 64.700 | 65.100 | 55.363 | 6,055 |
| 2024-06-17 | 65.800 | 66.700 | 64.000 | 64.500 | 54.853 | 96,040 |
| 2024-06-14 | 66.500 | 68.000 | 66.300 | 66.700 | 56.723 | 29,215 |
| 2024-06-13 | 68.100 | 69.000 | 66.300 | 67.000 | 56.979 | 85,331 |
| 2024-06-12 | 65.000 | 68.200 | 64.800 | 68.100 | 57.914 | 63,728 |
| 2024-06-11 | 63.000 | 65.600 | 63.000 | 64.800 | 55.108 | 59,088 |
| 2024-06-07 | 62.300 | 63.000 | 61.500 | 62.500 | 53.152 | 26,743 |
| 2024-06-06 | 62.300 | 62.300 | 61.500 | 62.200 | 52.897 | 9,105 |
| 2024-06-05 | 62.300 | 62.300 | 61.700 | 62.300 | 52.982 | 6,106 |
| 2024-06-04 | 62.000 | 62.300 | 61.600 | 61.700 | 52.471 | 16,023 |
| 2024-06-03 | 61.900 | 62.100 | 61.700 | 61.700 | 52.471 | 24,200 |
| 2024-05-31 | 61.500 | 62.000 | 61.500 | 61.700 | 52.471 | 6,105 |
| 2024-05-30 | 62.100 | 62.100 | 61.600 | 61.600 | 52.386 | 7,000 |
| 2024-05-29 | 63.000 | 63.200 | 61.800 | 62.700 | 53.322 | 24,908 |
| 2024-05-28 | 61.000 | 62.000 | 61.000 | 62.000 | 52.726 | 14,041 |
| 2024-05-27 | 61.000 | 62.000 | 60.300 | 61.000 | 51.876 | 58,659 |
| 2024-05-24 | 61.400 | 61.700 | 61.000 | 61.400 | 52.216 | 21,325 |
| 2024-05-23 | 61.500 | 61.500 | 60.000 | 61.300 | 52.131 | 77,894 |
| 2024-05-22 | 62.500 | 62.500 | 61.100 | 61.600 | 52.386 | 85,504 |
| 2024-05-21 | 64.200 | 64.200 | 62.000 | 63.000 | 53.577 | 42,815 |
| 2024-05-20 | 62.500 | 65.000 | 62.500 | 63.100 | 53.662 | 43,386 |
| 2024-05-17 | 62.500 | 62.800 | 62.200 | 62.700 | 53.322 | 65,230 |
| 2024-05-16 | 61.600 | 62.400 | 61.600 | 62.300 | 52.982 | 21,245 |
| 2024-05-15 | 62.500 | 63.000 | 62.000 | 62.200 | 52.897 | 41,460 |
| 2024-05-14 | 62.100 | 63.000 | 61.500 | 62.300 | 52.982 | 44,632 |
| 2024-05-13 | 65.500 | 65.500 | 62.000 | 63.000 | 53.577 | 88,478 |
| 2024-05-10 | 64.900 | 67.000 | 61.500 | 65.500 | 55.703 | 335,120 |
| 2024-05-09 | 66.600 | 67.800 | 66.000 | 66.100 | 56.213 | 89,794 |
| 2024-05-08 | 67.700 | 68.000 | 66.000 | 67.000 | 56.979 | 57,215 |
| 2024-05-07 | 67.700 | 68.600 | 67.100 | 68.200 | 57.999 | 43,366 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-25 | 1.8000 TWD |
| 2025-06-23 | 2.9858 TWD |
| 2024-06-27 | 2.0000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.