Yuh Shan Environmental Engineering Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	33.100	33.500	32.200	32.200	32.200	98,165
2026-07-22	33.800	34.350	33.350	33.500	33.500	83,001
2026-07-21	32.100	35.300	32.100	33.800	33.800	145,014
2026-07-20	35.600	35.600	32.050	32.100	32.100	454,090
2026-07-17	35.300	37.200	35.300	35.600	35.600	107,000
2026-07-16	36.500	36.600	36.150	36.350	36.350	60,000
2026-07-15	35.650	37.700	35.650	37.000	37.000	330,002
2026-07-14	36.150	37.150	35.050	36.200	36.200	305,000
2026-07-13	34.000	37.400	34.000	36.100	36.100	600,150
2026-07-10	34.000	34.000	34.000	34.000	34.000	0
2026-07-09	33.500	34.650	33.050	34.000	34.000	60,000
2026-07-08	33.350	34.800	33.200	33.500	33.500	49,000
2026-07-07	34.200	34.800	33.150	33.150	33.150	140,000
2026-07-06	36.500	36.500	34.100	34.550	34.550	156,000
2026-07-03	36.050	36.250	35.600	36.000	36.000	91,000
2026-07-02	36.300	38.100	36.000	36.050	36.050	387,000
2026-07-01	36.000	37.450	35.550	36.650	36.650	435,000
2026-06-30	34.400	36.000	33.900	35.000	35.000	167,000
2026-06-29	34.500	35.200	32.950	34.000	34.000	249,200
2026-06-26	35.750	36.250	34.100	34.500	34.500	306,259
2026-06-25	39.200	39.600	35.200	35.750	35.750	763,225
2026-06-24	35.000	39.350	34.800	37.700	37.700	661,000
2026-06-23	35.350	37.400	34.350	35.800	35.800	802,764
2026-06-22	35.000	35.600	33.700	34.850	34.850	1,150,100
2026-06-18	30.000	33.000	30.000	32.400	32.400	917,000
2026-06-17	30.500	30.500	29.750	30.000	30.000	79,138
2026-06-16	32.700	33.000	29.000	30.500	30.500	908,000
2026-06-15	30.450	30.450	30.450	30.450	30.450	200,000
2026-06-12	27.850	28.350	27.500	27.700	27.700	97,000
2026-06-11	28.250	28.350	27.800	27.800	27.800	56,143
2026-06-10	27.600	29.800	27.600	28.700	28.700	276,000
2026-06-09	28.000	28.000	27.400	27.500	27.500	21,000
2026-06-08	27.500	27.500	26.400	26.850	26.850	72,000
2026-06-05	27.900	28.000	27.800	27.800	27.800	50,000
2026-06-04	27.950	28.050	27.600	28.050	28.050	102,002
2026-06-03	27.700	28.000	27.550	27.950	27.950	146,000
2026-06-02	28.200	28.200	27.800	28.000	28.000	65,028
2026-06-01	27.650	28.000	27.500	27.950	27.950	31,200
2026-05-29	27.700	28.000	27.700	28.000	28.000	21,230
2026-05-28	27.900	28.000	27.500	28.000	28.000	69,010
2026-05-27	28.200	28.950	27.850	27.850	27.850	99,156
2026-05-26	28.350	28.400	28.000	28.050	28.050	134,041
2026-05-25	29.600	29.600	28.100	28.350	28.350	340,100
2026-05-22	29.950	31.400	29.950	31.400	29.600	502,110
2026-05-21	29.450	29.800	29.450	29.600	27.903	101,143
2026-05-20	28.500	29.350	28.250	29.350	27.668	62,110
2026-05-19	28.550	28.600	28.450	28.450	26.819	39,045
2026-05-18	28.250	29.000	28.200	28.500	26.866	51,015
2026-05-15	29.250	29.250	28.850	28.850	27.196	43,000
2026-05-14	29.950	29.950	29.150	29.250	27.573	64,000
2026-05-13	28.500	29.000	28.500	29.000	27.338	71,000
2026-05-12	28.450	28.450	28.300	28.450	26.819	30,173
2026-05-11	28.500	28.600	28.200	28.500	26.866	70,000
2026-05-08	28.300	28.300	27.850	28.200	26.583	73,000
2026-05-07	28.400	28.450	27.900	28.300	26.678	47,000
2026-05-06	28.200	28.450	28.000	28.450	26.819	219,250
2026-05-05	28.250	28.500	28.250	28.400	26.772	9,000
2026-05-04	28.000	30.000	28.000	28.150	26.536	20,000
2026-04-30	28.050	28.050	28.000	28.000	26.395	16,000
2026-04-29	28.250	28.250	28.100	28.100	26.489	39,000

← NewerPage 2 of 3 · 126 trading daysOlder →

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.