Yuh Shan Environmental Engineering Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 68.500 | 69.300 | 67.700 | 68.300 | 58.084 | 28,619 |
| 2024-05-03 | 67.000 | 70.300 | 67.000 | 68.800 | 58.509 | 69,368 |
| 2024-05-02 | 68.200 | 68.200 | 67.500 | 68.000 | 57.829 | 25,304 |
| 2024-04-30 | 68.500 | 68.800 | 67.200 | 68.200 | 57.999 | 87,362 |
| 2024-04-29 | 69.600 | 70.300 | 67.700 | 68.400 | 58.169 | 138,134 |
| 2024-04-26 | 69.300 | 69.400 | 68.500 | 69.300 | 58.935 | 34,210 |
| 2024-04-25 | 69.000 | 70.100 | 68.500 | 69.300 | 58.935 | 50,528 |
| 2024-04-24 | 68.500 | 70.300 | 68.500 | 69.600 | 59.190 | 95,354 |
| 2024-04-23 | 68.100 | 70.300 | 68.000 | 69.500 | 59.105 | 74,262 |
| 2024-04-22 | 68.000 | 68.800 | 67.700 | 68.500 | 58.254 | 88,878 |
| 2024-04-19 | 69.000 | 69.100 | 67.400 | 67.900 | 57.744 | 69,924 |
| 2024-04-18 | 69.800 | 69.800 | 67.800 | 69.300 | 58.935 | 87,428 |
| 2024-04-17 | 69.300 | 70.300 | 68.500 | 69.800 | 59.360 | 102,676 |
| 2024-04-16 | 69.600 | 70.300 | 66.300 | 69.000 | 58.679 | 107,867 |
| 2024-04-15 | 69.200 | 70.000 | 67.800 | 69.900 | 59.445 | 20,030 |
| 2024-04-12 | 70.300 | 70.300 | 69.000 | 69.800 | 59.360 | 80,200 |
| 2024-04-11 | 68.900 | 70.300 | 68.700 | 70.100 | 59.615 | 82,667 |
| 2024-04-10 | 69.900 | 70.000 | 68.400 | 69.000 | 58.679 | 84,353 |
| 2024-04-09 | 71.200 | 71.200 | 68.500 | 68.900 | 58.594 | 188,406 |
| 2024-04-08 | 68.200 | 72.300 | 68.000 | 70.000 | 59.530 | 260,593 |
| 2024-04-03 | 67.300 | 68.300 | 66.900 | 68.300 | 58.084 | 114,624 |
| 2024-04-02 | 68.700 | 68.700 | 66.500 | 67.300 | 57.234 | 149,082 |
| 2024-04-01 | 67.000 | 68.900 | 66.000 | 68.300 | 58.084 | 285,775 |
| 2024-03-29 | 64.000 | 67.100 | 63.000 | 65.800 | 55.958 | 212,080 |
| 2024-03-28 | 59.000 | 65.200 | 58.300 | 63.500 | 54.002 | 278,018 |
| 2024-03-27 | 58.200 | 61.000 | 57.300 | 59.500 | 50.600 | 221,542 |
| 2024-03-26 | 57.000 | 57.000 | 57.000 | 57.000 | 48.474 | 0 |
| 2024-03-25 | 57.000 | 57.000 | 57.000 | 57.000 | 48.474 | 0 |
| 2024-03-22 | 57.500 | 58.500 | 56.200 | 57.000 | 48.474 | 67,811 |
| 2024-03-21 | 56.500 | 58.500 | 56.400 | 58.200 | 49.495 | 76,046 |
| 2024-03-20 | 57.500 | 60.700 | 56.100 | 58.000 | 49.325 | 205,187 |
| 2024-03-19 | 56.000 | 57.600 | 55.700 | 57.600 | 48.985 | 59,391 |
| 2024-03-18 | 54.000 | 54.000 | 54.000 | 54.000 | 45.923 | 0 |
| 2024-03-15 | 57.200 | 57.200 | 52.500 | 54.000 | 45.923 | 117,729 |
| 2024-03-14 | 57.900 | 59.000 | 56.300 | 57.100 | 48.559 | 59,185 |
| 2024-03-13 | 58.500 | 59.900 | 56.200 | 58.700 | 49.920 | 102,160 |
| 2024-03-12 | 58.000 | 59.000 | 55.300 | 57.000 | 48.474 | 114,252 |
| 2024-03-11 | 56.500 | 60.800 | 56.500 | 59.200 | 50.345 | 196,703 |
| 2024-03-08 | 57.100 | 58.200 | 53.800 | 57.200 | 48.644 | 143,396 |
| 2024-03-07 | 58.800 | 59.700 | 56.500 | 58.100 | 49.410 | 161,713 |
| 2024-03-06 | 57.900 | 59.200 | 56.900 | 57.700 | 49.070 | 183,804 |
| 2024-03-05 | 58.300 | 60.000 | 55.300 | 57.800 | 49.155 | 280,615 |
| 2024-03-04 | 50.000 | 61.800 | 49.250 | 57.000 | 48.474 | 409,230 |
| 2024-03-01 | 48.500 | 51.000 | 48.350 | 50.000 | 42.521 | 223,480 |
| 2024-02-29 | 48.450 | 49.000 | 47.550 | 48.650 | 41.373 | 134,011 |
| 2024-02-27 | 47.250 | 51.000 | 47.250 | 48.150 | 40.948 | 256,848 |
| 2024-02-26 | 47.300 | 47.300 | 46.850 | 47.250 | 40.183 | 58,326 |
| 2024-02-23 | 47.150 | 47.300 | 46.850 | 47.300 | 40.225 | 87,425 |
| 2024-02-22 | 47.000 | 48.000 | 46.850 | 47.100 | 40.055 | 100,250 |
| 2024-02-21 | 46.550 | 48.400 | 46.000 | 48.350 | 41.118 | 57,651 |
| 2024-02-20 | 46.750 | 47.850 | 45.900 | 47.100 | 40.055 | 105,380 |
| 2024-02-19 | 46.150 | 47.200 | 46.000 | 46.600 | 39.630 | 148,350 |
| 2024-02-16 | 46.100 | 46.800 | 45.900 | 46.150 | 39.247 | 51,512 |
| 2024-02-15 | 46.450 | 47.300 | 45.550 | 46.150 | 39.247 | 82,220 |
| 2024-02-05 | 45.450 | 45.650 | 45.300 | 45.650 | 38.822 | 55,300 |
| 2024-02-02 | 45.950 | 45.950 | 45.300 | 45.650 | 38.822 | 32,971 |
| 2024-02-01 | 46.150 | 46.150 | 45.350 | 45.600 | 38.779 | 71,920 |
| 2024-01-31 | 45.500 | 46.150 | 45.000 | 46.000 | 39.120 | 29,250 |
| 2024-01-30 | 45.700 | 46.400 | 44.950 | 45.500 | 38.694 | 36,389 |
| 2024-01-29 | 45.350 | 45.900 | 45.050 | 45.050 | 38.312 | 48,328 |
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.