Yuh Shan Environmental Engineering Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 55.000 | 56.000 | 55.000 | 55.300 | 48.514 | 30,050 |
| 2024-10-29 | 56.000 | 56.200 | 55.100 | 55.700 | 48.865 | 38,516 |
| 2024-10-28 | 56.000 | 58.200 | 55.300 | 56.000 | 49.129 | 89,350 |
| 2024-10-25 | 55.300 | 56.200 | 54.900 | 55.500 | 48.690 | 35,760 |
| 2024-10-24 | 55.100 | 55.500 | 55.000 | 55.200 | 48.427 | 24,850 |
| 2024-10-23 | 55.000 | 55.500 | 54.500 | 55.500 | 48.690 | 16,411 |
| 2024-10-22 | 56.500 | 56.900 | 54.200 | 55.200 | 48.427 | 127,874 |
| 2024-10-21 | 57.500 | 57.500 | 56.800 | 57.000 | 50.006 | 33,503 |
| 2024-10-18 | 56.800 | 57.300 | 56.800 | 57.200 | 50.181 | 12,225 |
| 2024-10-17 | 56.600 | 59.100 | 56.500 | 57.200 | 50.181 | 27,010 |
| 2024-10-16 | 57.000 | 57.400 | 57.000 | 57.000 | 50.006 | 21,000 |
| 2024-10-15 | 57.500 | 57.500 | 57.000 | 57.000 | 50.006 | 10,160 |
| 2024-10-14 | 57.000 | 59.200 | 57.000 | 57.300 | 50.269 | 29,400 |
| 2024-10-11 | 57.500 | 59.000 | 57.500 | 57.700 | 50.620 | 34,650 |
| 2024-10-09 | 59.000 | 59.000 | 56.700 | 57.300 | 50.269 | 52,720 |
| 2024-10-08 | 59.400 | 59.600 | 57.900 | 57.900 | 50.795 | 50,501 |
| 2024-10-07 | 59.500 | 60.500 | 59.400 | 59.400 | 52.111 | 9,760 |
| 2024-10-04 | 60.000 | 60.200 | 59.500 | 59.500 | 52.199 | 27,200 |
| 2024-10-01 | 59.800 | 61.000 | 59.800 | 60.000 | 52.638 | 42,300 |
| 2024-09-30 | 59.900 | 60.100 | 59.800 | 60.000 | 52.638 | 43,240 |
| 2024-09-27 | 60.100 | 60.400 | 59.900 | 60.000 | 52.638 | 39,817 |
| 2024-09-26 | 59.800 | 60.000 | 59.800 | 60.000 | 52.638 | 6,000 |
| 2024-09-25 | 60.000 | 62.800 | 59.600 | 60.200 | 52.813 | 81,340 |
| 2024-09-24 | 60.100 | 60.500 | 59.800 | 60.000 | 52.638 | 19,340 |
| 2024-09-23 | 60.400 | 60.800 | 59.600 | 60.800 | 53.340 | 27,260 |
| 2024-09-20 | 61.000 | 62.000 | 59.700 | 60.400 | 52.989 | 77,326 |
| 2024-09-19 | 60.700 | 61.200 | 60.000 | 61.100 | 53.603 | 52,710 |
| 2024-09-18 | 61.000 | 61.400 | 60.000 | 60.700 | 53.252 | 88,022 |
| 2024-09-16 | 56.500 | 58.700 | 56.500 | 58.700 | 51.497 | 36,802 |
| 2024-09-13 | 55.500 | 56.400 | 55.000 | 56.400 | 49.480 | 10,003 |
| 2024-09-12 | 55.600 | 55.600 | 55.000 | 55.300 | 48.514 | 4,831 |
| 2024-09-11 | 55.000 | 56.000 | 54.800 | 55.500 | 48.690 | 17,011 |
| 2024-09-10 | 54.400 | 56.500 | 54.200 | 54.700 | 47.988 | 85,501 |
| 2024-09-09 | 52.800 | 55.700 | 52.800 | 54.200 | 47.549 | 56,860 |
| 2024-09-06 | 53.000 | 53.500 | 51.100 | 52.900 | 46.409 | 45,130 |
| 2024-09-05 | 51.500 | 53.000 | 51.500 | 52.500 | 46.058 | 8,165 |
| 2024-09-04 | 53.100 | 53.600 | 49.050 | 52.000 | 45.619 | 64,560 |
| 2024-09-03 | 55.600 | 55.600 | 53.000 | 53.500 | 46.935 | 72,582 |
| 2024-09-02 | 57.000 | 57.000 | 55.300 | 55.600 | 48.778 | 47,341 |
| 2024-08-30 | 58.000 | 58.000 | 57.000 | 57.000 | 50.006 | 1,251 |
| 2024-08-29 | 56.800 | 56.800 | 56.800 | 56.800 | 49.830 | 2,100 |
| 2024-08-28 | 56.000 | 56.500 | 56.000 | 56.200 | 49.304 | 7,100 |
| 2024-08-27 | 56.100 | 57.200 | 55.300 | 56.800 | 49.830 | 63,641 |
| 2024-08-26 | 57.000 | 57.500 | 56.500 | 56.500 | 49.567 | 26,351 |
| 2024-08-23 | 57.200 | 58.000 | 56.700 | 58.000 | 50.883 | 18,220 |
| 2024-08-22 | 57.200 | 57.500 | 57.000 | 57.200 | 50.181 | 11,660 |
| 2024-08-21 | 57.800 | 58.200 | 57.300 | 57.800 | 50.708 | 34,594 |
| 2024-08-20 | 58.500 | 58.500 | 58.000 | 58.000 | 50.883 | 8,305 |
| 2024-08-19 | 58.200 | 58.500 | 58.000 | 58.200 | 51.059 | 19,907 |
| 2024-08-16 | 59.000 | 59.100 | 59.000 | 59.000 | 51.760 | 2,050 |
| 2024-08-15 | 60.000 | 60.000 | 58.200 | 58.800 | 51.585 | 18,695 |
| 2024-08-14 | 58.600 | 58.800 | 58.400 | 58.600 | 51.410 | 15,100 |
| 2024-08-13 | 58.200 | 58.500 | 58.100 | 58.100 | 50.971 | 11,020 |
| 2024-08-12 | 58.500 | 58.500 | 58.000 | 58.000 | 50.883 | 9,060 |
| 2024-08-09 | 58.500 | 58.600 | 58.000 | 58.200 | 51.059 | 21,670 |
| 2024-08-08 | 58.200 | 58.600 | 57.500 | 58.000 | 50.883 | 15,267 |
| 2024-08-07 | 58.500 | 58.500 | 57.000 | 58.400 | 51.234 | 14,500 |
| 2024-08-06 | 57.100 | 58.900 | 56.000 | 57.500 | 50.445 | 71,446 |
| 2024-08-05 | 60.000 | 60.100 | 58.000 | 58.500 | 51.322 | 53,612 |
| 2024-08-02 | 61.900 | 61.900 | 59.500 | 60.900 | 53.427 | 67,394 |
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.