Yuh Shan Environmental Engineering Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-05 | 44.350 | 44.800 | 42.000 | 43.000 | 37.724 | 111,000 |
| 2025-05-02 | 43.700 | 44.450 | 43.550 | 44.200 | 38.777 | 118,023 |
| 2025-04-30 | 43.650 | 43.700 | 43.450 | 43.500 | 38.162 | 92,000 |
| 2025-04-29 | 43.200 | 43.600 | 43.150 | 43.550 | 38.206 | 167,000 |
| 2025-04-28 | 43.000 | 43.350 | 43.000 | 43.050 | 37.768 | 66,020 |
| 2025-04-25 | 43.300 | 43.500 | 43.000 | 43.350 | 38.031 | 153,120 |
| 2025-04-24 | 43.600 | 43.600 | 42.700 | 42.850 | 37.592 | 74,000 |
| 2025-04-23 | 43.050 | 43.550 | 43.000 | 43.200 | 37.899 | 126,000 |
| 2025-04-22 | 43.150 | 43.700 | 42.850 | 42.850 | 37.592 | 83,000 |
| 2025-04-21 | 43.600 | 43.700 | 43.250 | 43.400 | 38.075 | 37,000 |
| 2025-04-18 | 44.000 | 44.100 | 43.650 | 43.950 | 38.557 | 46,000 |
| 2025-04-17 | 44.750 | 44.750 | 44.000 | 44.200 | 38.777 | 52,000 |
| 2025-04-16 | 45.350 | 46.000 | 44.800 | 44.800 | 39.303 | 47,021 |
| 2025-04-15 | 46.000 | 46.100 | 45.000 | 46.000 | 40.356 | 46,000 |
| 2025-04-14 | 45.350 | 46.300 | 44.700 | 45.700 | 40.092 | 46,000 |
| 2025-04-11 | 41.800 | 44.950 | 41.800 | 44.850 | 39.347 | 59,000 |
| 2025-04-10 | 43.000 | 43.300 | 42.650 | 43.300 | 37.987 | 63,000 |
| 2025-04-09 | 42.900 | 42.950 | 39.100 | 39.400 | 34.565 | 154,002 |
| 2025-04-08 | 41.000 | 44.200 | 40.600 | 42.050 | 36.890 | 143,050 |
| 2025-04-07 | 43.200 | 43.200 | 43.200 | 43.200 | 37.899 | 18,060 |
| 2025-04-02 | 47.800 | 48.000 | 47.500 | 48.000 | 42.110 | 40,000 |
| 2025-04-01 | 47.350 | 47.850 | 47.300 | 47.850 | 41.979 | 76,000 |
| 2025-03-31 | 48.000 | 49.600 | 47.000 | 47.300 | 41.496 | 178,500 |
| 2025-03-28 | 49.700 | 49.700 | 48.400 | 48.500 | 42.549 | 156,000 |
| 2025-03-27 | 49.900 | 49.900 | 49.150 | 49.200 | 43.163 | 62,028 |
| 2025-03-26 | 49.800 | 50.200 | 49.800 | 49.850 | 43.733 | 31,000 |
| 2025-03-25 | 50.200 | 50.800 | 50.100 | 50.100 | 43.953 | 42,010 |
| 2025-03-24 | 50.500 | 52.000 | 50.000 | 50.000 | 43.865 | 251,298 |
| 2025-03-21 | 49.200 | 50.800 | 49.200 | 50.600 | 44.391 | 162,000 |
| 2025-03-20 | 49.000 | 49.400 | 48.400 | 49.050 | 43.031 | 93,000 |
| 2025-03-19 | 48.750 | 48.950 | 48.500 | 48.500 | 42.549 | 104,000 |
| 2025-03-18 | 49.250 | 49.350 | 48.750 | 48.750 | 42.768 | 67,090 |
| 2025-03-17 | 48.800 | 49.200 | 48.700 | 49.000 | 42.988 | 106,005 |
| 2025-03-14 | 48.600 | 49.400 | 48.400 | 48.450 | 42.505 | 153,025 |
| 2025-03-13 | 50.000 | 50.000 | 48.750 | 48.800 | 42.812 | 153,030 |
| 2025-03-12 | 49.400 | 50.500 | 49.200 | 49.600 | 43.514 | 66,000 |
| 2025-03-11 | 49.550 | 49.700 | 49.150 | 49.300 | 43.251 | 128,000 |
| 2025-03-10 | 50.800 | 51.300 | 50.000 | 50.500 | 44.303 | 105,000 |
| 2025-03-07 | 50.800 | 51.200 | 50.600 | 51.000 | 44.742 | 32,000 |
| 2025-03-06 | 51.300 | 51.300 | 50.600 | 50.800 | 44.567 | 59,000 |
| 2025-03-05 | 51.600 | 51.600 | 51.000 | 51.400 | 45.093 | 69,254 |
| 2025-03-04 | 51.200 | 51.900 | 50.800 | 51.600 | 45.268 | 124,000 |
| 2025-03-03 | 50.000 | 53.000 | 50.000 | 52.600 | 46.146 | 303,000 |
| 2025-02-27 | 49.700 | 49.900 | 49.000 | 49.400 | 43.338 | 70,100 |
| 2025-02-26 | 49.900 | 49.950 | 49.350 | 49.600 | 43.514 | 67,000 |
| 2025-02-25 | 50.300 | 50.300 | 49.850 | 50.000 | 43.865 | 68,000 |
| 2025-02-24 | 50.300 | 50.900 | 50.000 | 50.600 | 44.391 | 83,222 |
| 2025-02-21 | 49.600 | 50.600 | 49.600 | 50.200 | 44.040 | 93,000 |
| 2025-02-20 | 49.200 | 50.700 | 49.150 | 49.900 | 43.777 | 79,001 |
| 2025-02-19 | 48.900 | 49.300 | 48.800 | 49.200 | 43.163 | 35,000 |
| 2025-02-18 | 49.000 | 49.500 | 48.900 | 49.000 | 42.988 | 61,000 |
| 2025-02-17 | 49.000 | 49.100 | 48.350 | 48.600 | 42.637 | 53,000 |
| 2025-02-14 | 48.500 | 48.600 | 48.200 | 48.300 | 42.373 | 45,000 |
| 2025-02-13 | 48.400 | 48.850 | 48.150 | 48.750 | 42.768 | 76,004 |
| 2025-02-12 | 48.350 | 49.300 | 48.350 | 48.500 | 42.549 | 76,000 |
| 2025-02-11 | 48.250 | 50.400 | 48.250 | 49.000 | 42.988 | 94,000 |
| 2025-02-10 | 49.450 | 49.450 | 48.100 | 49.000 | 42.988 | 72,000 |
| 2025-02-07 | 50.000 | 50.400 | 49.900 | 49.900 | 43.777 | 134,439 |
| 2025-02-06 | 51.200 | 51.200 | 50.000 | 50.300 | 44.128 | 149,000 |
| 2025-02-05 | 50.700 | 51.400 | 50.300 | 50.600 | 44.391 | 77,000 |
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.