Yuh Shan Environmental Engineering Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	33.150	33.300	32.800	33.000	31.108	54,000
2025-10-22	33.000	33.500	32.950	33.200	31.297	43,000
2025-10-21	32.900	33.150	32.850	33.050	31.155	83,000
2025-10-20	33.400	33.450	32.800	33.000	31.108	80,000
2025-10-17	33.300	33.750	33.200	33.450	31.533	42,000
2025-10-16	33.350	33.800	32.750	33.200	31.297	216,010
2025-10-15	34.200	34.300	33.200	33.350	31.438	206,018
2025-10-14	35.300	35.300	34.300	34.500	32.522	76,000
2025-10-13	34.900	35.450	34.300	35.300	33.276	79,027
2025-10-09	35.800	35.900	35.450	35.800	33.748	133,000
2025-10-08	35.750	35.900	35.400	35.800	33.748	45,043
2025-10-07	36.050	36.500	35.600	35.750	33.701	88,019
2025-10-03	36.100	38.350	36.100	36.150	34.078	202,000
2025-10-02	36.200	36.350	35.800	35.900	33.842	78,000
2025-10-01	36.000	36.300	35.600	36.200	34.125	164,000
2025-09-30	36.450	36.450	35.700	35.900	33.842	64,000
2025-09-29	36.000	36.000	36.000	36.000	33.936	0
2025-09-26	36.350	36.650	35.700	36.000	33.936	126,000
2025-09-25	36.350	37.400	36.250	36.700	34.596	182,000
2025-09-24	36.850	36.850	36.150	36.400	34.313	75,000
2025-09-23	37.000	37.200	36.100	36.850	34.738	266,000
2025-09-22	37.200	37.550	37.000	37.100	34.973	191,000
2025-09-19	37.000	38.800	36.800	37.300	35.162	591,000
2025-09-18	34.600	35.500	34.600	35.350	33.324	202,000
2025-09-17	34.300	34.650	34.250	34.600	32.617	57,090
2025-09-16	34.050	34.500	33.700	34.450	32.475	110,000
2025-09-15	33.850	34.450	33.850	34.100	32.145	78,000
2025-09-12	33.450	33.950	33.450	33.850	31.910	80,000
2025-09-11	34.400	34.400	33.450	33.450	31.533	127,033
2025-09-10	34.000	34.300	33.500	34.300	32.334	139,000
2025-09-09	35.000	35.000	33.850	34.050	32.098	298,000
2025-09-08	34.800	35.850	34.750	35.750	33.701	148,000
2025-09-05	34.850	34.850	34.600	34.800	32.805	48,000
2025-09-04	34.200	34.800	34.200	34.600	32.617	125,000
2025-09-03	33.800	34.300	33.800	34.150	32.192	93,000
2025-09-02	34.650	34.650	33.650	33.700	31.768	169,000
2025-09-01	34.700	35.500	34.100	34.150	32.192	204,000
2025-08-29	34.450	34.750	34.100	34.750	32.758	181,000
2025-08-28	33.500	34.500	33.500	34.100	32.145	350,154
2025-08-27	34.400	34.450	32.800	33.350	31.438	550,000
2025-08-26	36.100	36.500	33.750	34.000	32.051	643,035
2025-08-25	37.450	37.450	35.900	36.500	34.408	142,500
2025-08-22	37.000	37.500	36.700	36.700	34.596	99,500
2025-08-21	38.500	38.500	35.650	37.000	34.879	676,250
2025-08-20	39.200	39.200	38.500	38.950	36.717	145,200
2025-08-19	39.500	39.500	38.800	39.500	37.236	180,000
2025-08-18	39.750	39.900	39.500	39.500	37.236	124,000
2025-08-15	39.200	39.600	39.100	39.550	37.283	89,100
2025-08-14	39.400	39.900	39.100	39.400	37.141	102,001
2025-08-13	39.600	39.650	39.350	39.350	37.094	71,000
2025-08-12	39.100	39.600	39.100	39.500	37.236	100,000
2025-08-11	39.200	39.450	38.650	39.000	36.764	200,933
2025-08-08	40.250	40.400	40.150	40.400	38.084	64,000
2025-08-07	40.300	40.550	40.150	40.550	38.226	63,010
2025-08-06	40.150	40.800	40.150	40.700	38.367	20,000
2025-08-05	40.000	40.950	39.850	40.750	38.414	83,005
2025-08-04	40.000	40.200	39.700	40.050	37.754	61,000
2025-08-01	40.100	40.100	40.100	40.100	37.801	0
2025-07-31	40.100	40.200	40.050	40.100	37.801	40,127
2025-07-30	40.400	40.750	40.100	40.200	37.896	59,000

← NewerPage 5 of 12 · 671 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.