Yuh Shan Environmental Engineering Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	28.350	28.800	28.000	28.300	26.678	19,000
2026-04-27	28.650	28.650	28.300	28.300	26.678	43,000
2026-04-24	28.650	28.650	28.350	28.500	26.866	18,000
2026-04-23	28.700	29.150	28.550	28.650	27.008	64,000
2026-04-22	28.600	28.750	28.600	28.700	27.055	19,000
2026-04-21	28.800	28.850	28.700	28.700	27.055	32,000
2026-04-20	29.000	29.000	28.800	28.800	27.149	17,000
2026-04-17	29.350	29.400	28.850	29.000	27.338	10,000
2026-04-16	28.900	29.000	28.750	29.000	27.338	35,050
2026-04-15	29.000	29.000	28.850	28.850	27.196	18,000
2026-04-14	29.000	29.050	28.700	29.000	27.338	27,000
2026-04-13	28.750	29.500	28.750	28.950	27.290	10,000
2026-04-10	29.000	29.000	28.600	28.750	27.102	23,000
2026-04-09	29.200	29.200	28.700	28.750	27.102	29,000
2026-04-08	28.950	29.700	28.800	29.600	27.903	49,000
2026-04-07	28.800	29.000	28.700	28.800	27.149	37,000
2026-04-02	28.900	29.850	28.900	28.950	27.290	36,000
2026-04-01	29.000	29.050	28.900	28.900	27.243	19,000
2026-03-31	28.800	29.100	28.600	29.000	27.338	49,000
2026-03-30	28.800	29.000	28.700	28.950	27.290	22,000
2026-03-27	29.050	29.500	28.800	28.850	27.196	69,000
2026-03-26	29.200	29.250	29.100	29.150	27.479	18,000
2026-03-25	29.200	29.300	29.000	29.000	27.338	62,000
2026-03-24	29.300	29.550	29.000	29.000	27.338	46,010
2026-03-23	29.000	30.000	29.000	29.100	27.432	40,000
2026-03-20	29.600	30.000	29.600	30.000	28.280	20,000
2026-03-19	30.250	30.500	29.800	30.100	28.375	44,000
2026-03-18	30.150	30.450	30.000	30.250	28.516	62,000
2026-03-17	30.700	30.700	30.150	30.450	28.705	14,000
2026-03-16	30.150	30.700	29.550	30.700	28.940	28,000
2026-03-13	30.500	30.500	29.800	30.150	28.422	10,010
2026-03-12	30.700	30.700	29.950	30.000	28.280	27,000
2026-03-11	29.900	30.850	29.900	30.700	28.940	67,000
2026-03-10	30.700	30.950	29.900	29.900	28.186	108,000
2026-03-09	29.800	30.800	28.850	30.700	28.940	81,000
2026-03-06	30.750	30.900	30.200	30.900	29.129	70,000
2026-03-05	32.900	32.900	30.900	31.450	29.647	36,000
2026-03-04	30.850	31.150	30.100	31.100	29.317	104,000
2026-03-03	31.500	33.000	31.200	31.200	29.412	95,000
2026-03-02	31.950	31.950	31.200	31.500	29.694	52,100
2026-02-26	31.900	32.200	31.400	32.000	30.166	94,006
2026-02-25	32.400	33.000	31.700	32.350	30.496	166,000
2026-02-24	30.800	33.300	30.800	32.350	30.496	368,000
2026-02-23	30.500	30.900	30.300	30.300	28.563	94,000
2026-02-11	29.950	30.500	29.950	30.150	28.422	73,000
2026-02-10	30.650	30.650	29.800	30.300	28.563	114,006
2026-02-09	30.500	31.400	30.500	31.100	29.317	54,000
2026-02-06	31.350	31.400	30.300	30.700	28.940	84,000
2026-02-05	31.400	31.950	30.600	31.350	29.553	70,005
2026-02-04	31.250	32.200	31.000	32.100	30.260	105,000
2026-02-03	31.650	31.950	31.250	31.250	29.459	101,205
2026-02-02	32.400	32.400	30.600	32.000	30.166	86,980
2026-01-30	33.500	33.500	32.400	32.400	30.543	118,000
2026-01-29	34.350	34.600	33.300	33.300	31.391	174,010
2026-01-28	34.100	34.500	33.800	34.100	32.145	149,004
2026-01-27	33.450	34.450	33.450	33.550	31.627	152,000
2026-01-26	34.700	34.700	33.900	33.900	31.957	178,000
2026-01-23	34.750	35.600	34.300	34.700	32.711	169,000
2026-01-22	35.700	35.750	34.700	34.700	32.711	188,000
2026-01-21	35.950	36.700	35.300	35.300	33.276	302,000

← NewerPage 3 of 5 · 244 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.