Yuh Shan Environmental Engineering Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	50.300	52.200	49.950	50.200	44.040	230,000
2025-02-03	51.500	51.500	49.700	49.950	43.821	203,100
2025-01-22	51.100	53.700	51.100	52.000	45.619	261,000
2025-01-21	52.400	54.200	51.500	51.600	45.268	373,000
2025-01-20	55.300	56.800	52.400	53.400	46.848	471,000
2025-01-17	52.200	56.300	52.200	55.300	48.514	908,000
2025-01-16	48.700	54.400	47.500	52.800	46.321	1,647,000
2025-01-15	49.800	49.800	46.500	48.700	42.724	1,230,000
2025-01-14	52.700	53.300	51.100	52.000	45.619	188,074
2025-01-13	54.700	54.700	52.300	53.700	47.111	131,454
2025-01-10	51.100	53.600	51.000	53.200	46.672	123,952
2025-01-09	51.100	51.700	50.900	51.500	45.181	60,920
2025-01-08	51.100	51.900	51.000	51.600	45.268	28,152
2025-01-07	51.100	52.600	50.900	52.500	46.058	120,853
2025-01-06	51.100	52.000	50.900	51.400	45.093	143,211
2025-01-03	50.500	52.400	50.000	51.800	45.444	202,498
2025-01-02	51.000	52.000	50.000	51.700	45.356	164,367
2024-12-31	51.800	52.000	50.900	51.500	45.181	94,319
2024-12-30	54.000	54.000	51.800	52.100	45.707	75,331
2024-12-27	51.200	53.500	51.000	53.400	46.848	162,739
2024-12-26	51.100	51.600	50.800	51.400	45.093	75,857
2024-12-25	51.000	51.900	50.800	51.000	44.742	88,307
2024-12-24	51.400	52.000	51.000	51.700	45.356	77,041
2024-12-23	53.500	53.500	51.300	51.700	45.356	203,819
2024-12-20	53.400	54.500	52.000	53.500	46.935	119,278
2024-12-19	54.000	54.000	53.000	53.400	46.848	51,400
2024-12-18	54.000	54.100	53.500	53.800	47.199	27,000
2024-12-17	54.500	54.500	54.000	54.200	47.549	38,715
2024-12-16	54.800	55.400	54.600	54.700	47.988	75,667
2024-12-13	54.600	54.800	54.400	54.600	47.900	31,015
2024-12-12	54.700	54.900	54.600	54.900	48.164	36,000
2024-12-11	54.600	54.800	54.300	54.600	47.900	62,110
2024-12-10	54.000	54.400	53.700	54.000	47.374	78,640
2024-12-09	54.200	54.400	53.900	54.400	47.725	18,450
2024-12-06	54.500	54.500	53.700	54.200	47.549	51,770
2024-12-05	54.700	54.800	54.300	54.500	47.813	22,409
2024-12-04	54.400	55.000	54.100	54.100	47.462	20,460
2024-12-03	54.900	54.900	54.400	54.600	47.900	27,860
2024-12-02	55.200	55.200	54.600	54.800	48.076	71,050
2024-11-29	54.700	55.200	54.700	55.000	48.251	64,715
2024-11-28	54.600	54.900	54.300	54.800	48.076	14,050
2024-11-27	54.800	55.000	54.600	54.600	47.900	19,031
2024-11-26	55.700	55.700	54.500	55.000	48.251	42,250
2024-11-25	55.400	56.000	55.000	55.600	48.778	34,600
2024-11-22	55.100	56.200	54.900	56.200	49.304	69,030
2024-11-21	54.900	55.300	54.800	55.000	48.251	29,010
2024-11-20	55.200	55.300	55.000	55.300	48.514	21,205
2024-11-19	55.100	55.500	55.000	55.300	48.514	24,615
2024-11-18	55.000	55.500	55.000	55.300	48.514	19,005
2024-11-15	54.900	55.000	54.600	55.000	48.251	12,000
2024-11-14	55.000	55.100	54.600	54.800	48.076	24,110
2024-11-13	54.900	55.400	54.900	55.100	48.339	54,500
2024-11-12	55.000	55.300	54.500	54.900	48.164	35,618
2024-11-11	55.500	55.500	54.500	54.800	48.076	29,700
2024-11-08	55.500	55.500	55.000	55.500	48.690	26,012
2024-11-07	55.900	55.900	55.000	55.400	48.602	29,443
2024-11-06	56.600	56.600	55.100	55.300	48.514	10,200
2024-11-05	56.500	56.700	55.800	56.400	49.480	28,250
2024-11-04	55.500	56.000	55.500	56.000	49.129	16,038
2024-11-01	54.900	55.600	54.900	55.400	48.602	22,741

← NewerPage 8 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.