Yuh Shan Environmental Engineering Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	40.400	40.750	40.300	40.400	38.084	81,092
2025-07-28	40.200	40.950	40.100	40.700	38.367	96,000
2025-07-25	39.950	40.100	39.800	39.950	37.660	81,000
2025-07-24	40.000	40.300	39.950	40.300	37.990	51,033
2025-07-23	39.900	40.400	39.900	40.300	37.990	31,000
2025-07-22	40.500	40.500	39.950	39.950	37.660	96,000
2025-07-21	40.700	41.300	40.500	40.750	38.414	129,000
2025-07-18	40.050	40.850	40.050	40.650	38.320	64,100
2025-07-17	40.050	40.450	39.950	40.450	38.131	61,000
2025-07-16	39.950	40.650	39.750	40.650	38.320	41,119
2025-07-15	39.600	40.000	39.500	40.000	37.707	29,000
2025-07-14	39.700	39.700	39.200	39.300	37.047	49,053
2025-07-11	39.800	40.000	39.550	39.550	37.283	51,015
2025-07-10	39.900	39.900	39.800	39.800	37.519	76,000
2025-07-09	40.050	40.100	39.850	39.850	37.566	100,000
2025-07-08	40.000	40.700	39.900	40.150	37.848	37,000
2025-07-07	40.000	41.000	40.000	40.100	37.801	20,000
2025-07-04	40.500	40.500	40.200	40.200	37.896	18,000
2025-07-03	40.350	40.600	40.200	40.450	38.131	12,000
2025-07-02	40.350	40.600	40.250	40.550	38.226	37,100
2025-07-01	40.500	40.900	40.300	40.800	38.461	39,001
2025-06-30	40.800	40.800	40.400	40.600	38.273	24,000
2025-06-27	40.600	40.800	40.600	40.800	38.461	19,013
2025-06-26	40.500	40.600	40.500	40.550	38.226	22,000
2025-06-25	40.850	41.000	40.350	40.350	38.037	31,100
2025-06-24	40.200	41.400	40.100	40.900	38.555	54,000
2025-06-23	40.100	40.200	39.600	39.950	37.660	104,010
2025-06-20	43.050	43.400	42.950	43.050	37.768	116,027
2025-06-19	43.100	43.450	43.000	43.100	37.811	60,000
2025-06-18	43.050	43.150	42.800	43.150	37.855	50,040
2025-06-17	43.100	43.150	42.950	43.150	37.855	27,000
2025-06-16	43.200	43.200	42.900	43.000	37.724	55,000
2025-06-13	43.400	43.400	43.050	43.350	38.031	28,000
2025-06-12	43.350	43.500	43.000	43.400	38.075	59,000
2025-06-11	43.500	43.950	43.300	43.300	37.987	78,000
2025-06-10	43.500	43.500	43.100	43.500	38.162	68,004
2025-06-09	43.150	43.350	42.900	43.050	37.768	61,000
2025-06-06	43.150	43.150	43.000	43.000	37.724	57,000
2025-06-05	43.800	43.800	43.150	43.200	37.899	59,025
2025-06-04	43.250	43.700	43.150	43.700	38.338	77,000
2025-06-03	43.050	43.250	42.950	43.100	37.811	42,010
2025-06-02	44.400	44.400	43.000	43.100	37.811	55,100
2025-05-29	44.100	44.100	43.350	43.800	38.426	49,000
2025-05-28	44.450	44.450	43.250	44.100	38.689	41,000
2025-05-27	44.900	44.900	44.200	44.250	38.820	27,125
2025-05-26	44.450	44.950	44.150	44.950	39.434	73,000
2025-05-23	44.450	44.750	44.400	44.750	39.259	30,100
2025-05-22	44.600	44.600	44.400	44.400	38.952	47,000
2025-05-21	44.700	44.950	44.550	44.600	39.127	42,014
2025-05-20	45.150	45.300	44.750	44.750	39.259	84,000
2025-05-19	44.800	45.300	43.900	44.950	39.434	174,022
2025-05-16	43.050	44.700	43.050	44.700	39.215	281,050
2025-05-15	43.400	43.400	43.000	43.000	37.724	87,185
2025-05-14	42.700	43.600	42.700	43.250	37.943	180,000
2025-05-13	43.450	44.000	42.100	42.500	37.285	124,352
2025-05-12	41.600	41.700	41.400	41.700	36.583	105,000
2025-05-09	42.100	42.350	41.150	41.750	36.627	290,000
2025-05-08	42.900	43.800	42.900	43.600	38.250	117,000
2025-05-07	43.000	43.600	42.900	42.900	37.636	34,044
2025-05-06	43.000	43.350	42.800	43.000	37.724	100,000

← NewerPage 6 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.