Yuh Shan Environmental Engineering Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	36.100	37.300	35.500	35.950	33.889	640,020
2026-01-19	35.600	36.700	35.000	35.900	33.842	1,372,050
2026-01-16	37.800	38.000	34.350	34.350	32.381	1,558,128
2026-01-15	44.000	44.000	37.700	38.100	35.916	4,203,000
2026-01-14	40.000	40.000	40.000	40.000	37.707	579,001
2026-01-13	36.400	36.400	36.300	36.400	34.313	507,020
2026-01-12	30.800	33.100	30.800	33.100	31.203	417,003
2026-01-09	30.550	30.550	30.100	30.100	28.375	30,010
2026-01-08	30.500	31.200	30.250	31.200	29.412	60,002
2026-01-07	29.300	30.500	29.000	30.500	28.752	61,000
2026-01-06	29.800	29.800	29.400	29.500	27.809	15,056
2026-01-05	30.600	30.600	29.400	29.400	27.715	40,002
2026-01-02	30.700	30.950	30.050	30.600	28.846	14,000
2025-12-31	30.400	30.700	29.800	30.700	28.940	26,000
2025-12-30	30.700	30.700	30.300	30.400	28.657	8,000
2025-12-29	30.700	30.950	30.400	30.700	28.940	30,000
2025-12-26	30.450	30.700	30.200	30.700	28.940	28,000
2025-12-24	30.850	31.000	30.450	30.900	29.129	25,000
2025-12-23	30.600	31.000	30.600	30.850	29.082	10,020
2025-12-22	30.550	31.550	30.500	31.150	29.364	45,020
2025-12-19	30.700	31.300	30.550	30.950	29.176	29,000
2025-12-18	31.150	31.150	30.500	30.700	28.940	61,010
2025-12-17	31.250	31.250	30.700	31.150	29.364	24,020
2025-12-16	31.000	31.550	30.750	31.250	29.459	104,000
2025-12-15	29.600	31.000	29.600	31.000	29.223	61,000
2025-12-12	29.050	29.600	29.050	29.600	27.903	41,000
2025-12-11	29.200	29.200	28.750	29.050	27.385	47,000
2025-12-10	29.600	30.000	28.800	29.150	27.479	46,001
2025-12-09	29.600	30.500	29.550	29.600	27.903	82,000
2025-12-08	29.500	29.650	29.250	29.500	27.809	18,112
2025-12-05	29.900	30.150	29.900	30.150	28.422	3,000
2025-12-04	29.650	29.900	29.650	29.900	28.186	20,000
2025-12-03	29.900	29.900	29.500	29.850	28.139	20,000
2025-12-02	29.950	30.000	29.550	29.900	28.186	36,000
2025-12-01	30.000	30.200	29.950	30.000	28.280	11,000
2025-11-28	30.000	30.400	29.900	30.400	28.657	25,000
2025-11-27	30.200	30.600	29.950	30.300	28.563	49,056
2025-11-26	29.650	30.000	29.550	29.950	28.233	35,000
2025-11-25	29.100	29.400	29.000	29.400	27.715	12,000
2025-11-24	28.700	29.100	28.600	29.100	27.432	26,000
2025-11-21	28.500	29.050	28.100	29.050	27.385	36,000
2025-11-20	28.300	29.000	28.200	28.800	27.149	59,000
2025-11-19	28.150	28.500	28.150	28.300	26.678	11,000
2025-11-18	29.000	29.000	28.000	28.150	26.536	117,018
2025-11-17	29.800	29.800	29.250	29.250	27.573	33,000
2025-11-14	29.900	30.000	29.650	29.800	28.092	37,000
2025-11-13	29.650	30.150	29.300	29.900	28.186	77,500
2025-11-12	30.700	30.700	29.750	29.900	28.186	231,035
2025-11-11	31.200	31.350	30.400	30.850	29.082	240,010
2025-11-10	31.650	31.800	31.200	31.550	29.741	66,000
2025-11-07	31.850	31.900	31.600	31.800	29.977	25,000
2025-11-06	31.700	32.000	31.500	31.900	30.071	58,000
2025-11-05	32.000	32.000	31.500	31.850	30.024	32,035
2025-11-04	32.000	32.000	31.700	32.000	30.166	56,000
2025-11-03	32.100	32.100	31.800	32.000	30.166	34,010
2025-10-31	31.050	32.900	31.050	32.300	30.448	128,000
2025-10-30	32.000	32.000	31.000	31.650	29.836	194,000
2025-10-29	32.250	32.250	32.050	32.050	30.213	71,000
2025-10-28	32.500	32.500	32.200	32.500	30.637	47,000
2025-10-27	32.900	33.000	32.500	32.700	30.826	88,000

← NewerPage 4 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.