Advertisement
U.S. markets closed
S&P Futures
5,858.00 -3.50 (-0.06%) Dow Futures
42,565.00 -41.00 (-0.10%) Nasdaq Futures
20,496.00 -1.00 (-0.00%) Russell 2000 Futures
2,255.30 -2.20 (-0.10%) Crude Oil
67.70 +0.32 (+0.47%) Gold
2,760.40 +4.50 (+0.16%)
Yong Shun Chemical Co., Ltd (4711.TWO)
Taipei Exchange - Taipei Exchange Delayed Price. Currency in TWD
Follow
As of 09:05AM CST. Market open.
Advertisement
Time Period:
Oct 29, 2023 - Oct 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 29, 2024 | 18.10 | 18.15 | 18.00 | 18.05 | 18.05 | 23,000 |
| Oct 28, 2024 | 18.55 | 18.55 | 18.10 | 18.10 | 18.10 | 289,000 |
| Oct 25, 2024 | 18.40 | 18.65 | 18.15 | 18.55 | 18.55 | 217,000 |
| Oct 24, 2024 | 18.80 | 19.30 | 18.40 | 18.50 | 18.50 | 645,000 |
| Oct 23, 2024 | 18.50 | 20.35 | 18.50 | 18.95 | 18.95 | 4,830,000 |
| Oct 22, 2024 | 18.10 | 18.95 | 17.90 | 18.50 | 18.50 | 581,000 |
| Oct 21, 2024 | 17.90 | 18.40 | 17.55 | 18.05 | 18.05 | 473,000 |
| Oct 18, 2024 | 17.50 | 18.10 | 17.35 | 17.70 | 17.70 | 396,000 |
| Oct 17, 2024 | 17.35 | 17.90 | 17.35 | 17.45 | 17.45 | 240,000 |
| Oct 16, 2024 | 17.40 | 17.65 | 17.25 | 17.35 | 17.35 | 169,000 |
| Oct 15, 2024 | 17.60 | 17.60 | 17.25 | 17.30 | 17.30 | 200,000 |
| Oct 14, 2024 | 17.40 | 17.70 | 17.40 | 17.60 | 17.60 | 173,000 |
| Oct 11, 2024 | 17.15 | 17.55 | 17.15 | 17.40 | 17.40 | 215,000 |
| Oct 09, 2024 | 17.70 | 17.70 | 17.00 | 17.00 | 17.00 | 358,000 |
| Oct 08, 2024 | 18.05 | 18.10 | 17.60 | 17.70 | 17.70 | 203,000 |
| Oct 07, 2024 | 18.05 | 18.05 | 17.70 | 17.80 | 17.80 | 266,000 |
| Oct 04, 2024 | 18.20 | 18.45 | 17.85 | 17.85 | 17.85 | 240,000 |
| Oct 01, 2024 | 18.60 | 18.80 | 18.20 | 18.40 | 18.40 | 370,000 |
| Sep 30, 2024 | 19.05 | 19.05 | 18.45 | 18.55 | 18.55 | 413,000 |
| Sep 27, 2024 | 18.65 | 19.35 | 18.50 | 19.00 | 19.00 | 1,000,000 |
| Sep 26, 2024 | 18.25 | 19.50 | 18.25 | 18.50 | 18.50 | 1,112,000 |
| Sep 25, 2024 | 18.75 | 18.80 | 18.15 | 18.15 | 18.15 | 473,000 |
| Sep 24, 2024 | 19.20 | 19.60 | 18.45 | 18.50 | 18.50 | 1,081,000 |
| Sep 23, 2024 | 20.20 | 20.20 | 18.80 | 19.20 | 19.20 | 3,502,000 |
| Sep 20, 2024 | 18.65 | 20.25 | 18.50 | 20.25 | 20.25 | 3,413,000 |
| Sep 19, 2024 | 19.35 | 19.45 | 18.35 | 18.45 | 18.45 | 3,399,000 |
| Sep 18, 2024 | 17.00 | 18.50 | 17.00 | 18.50 | 18.50 | 1,176,000 |
| Sep 16, 2024 | 16.50 | 17.35 | 16.45 | 16.85 | 16.85 | 728,000 |
| Sep 13, 2024 | 16.45 | 16.60 | 16.35 | 16.40 | 16.40 | 263,000 |
| Sep 12, 2024 | 16.50 | 16.90 | 16.40 | 16.40 | 16.40 | 725,000 |
| Sep 11, 2024 | 16.50 | 16.60 | 16.30 | 16.30 | 16.30 | 380,000 |
| Sep 10, 2024 | 17.95 | 18.05 | 16.30 | 16.50 | 16.50 | 790,000 |
| Sep 09, 2024 | 17.65 | 18.05 | 17.45 | 17.80 | 17.80 | 353,000 |
| Sep 06, 2024 | 18.40 | 18.45 | 17.70 | 17.85 | 17.85 | 399,000 |
| Sep 05, 2024 | 18.70 | 19.25 | 17.95 | 17.95 | 17.95 | 730,000 |
| Sep 04, 2024 | 18.55 | 19.00 | 18.20 | 18.40 | 18.40 | 651,000 |
| Sep 03, 2024 | 20.20 | 20.45 | 19.20 | 19.45 | 19.45 | 979,000 |
| Sep 02, 2024 | 20.20 | 20.45 | 19.65 | 20.30 | 20.30 | 1,396,000 |
| Aug 30, 2024 | 20.70 | 20.90 | 19.05 | 20.50 | 20.50 | 5,780,000 |
| Aug 29, 2024 | 18.80 | 20.70 | 18.80 | 20.70 | 20.70 | 8,763,000 |
| Aug 28, 2024 | 19.10 | 19.55 | 18.75 | 18.85 | 18.85 | 994,000 |
| Aug 27, 2024 | 18.70 | 19.55 | 18.10 | 19.10 | 19.10 | 2,604,000 |
| Aug 26, 2024 | 20.35 | 20.40 | 18.50 | 18.75 | 18.75 | 3,344,000 |
| Aug 23, 2024 | 19.50 | 19.50 | 18.80 | 19.50 | 19.50 | 4,710,000 |
| Aug 22, 2024 | 16.40 | 17.75 | 16.40 | 17.75 | 17.75 | 1,067,000 |
| Aug 21, 2024 | 16.20 | 16.20 | 16.15 | 16.15 | 16.15 | 15,000 |
| Aug 20, 2024 | 16.35 | 16.35 | 16.20 | 16.20 | 16.20 | 25,000 |
| Aug 19, 2024 | 16.40 | 16.40 | 16.30 | 16.30 | 16.30 | 5,000 |
| Aug 16, 2024 | 16.40 | 16.40 | 16.25 | 16.25 | 16.25 | 32,000 |
| Aug 15, 2024 | 16.40 | 16.40 | 16.30 | 16.30 | 16.30 | 8,000 |
| Aug 14, 2024 | 16.45 | 16.45 | 16.25 | 16.25 | 16.25 | 8,000 |
| Aug 13, 2024 | 16.25 | 16.40 | 16.20 | 16.30 | 16.30 | 40,000 |
| Aug 12, 2024 | 15.90 | 16.30 | 15.90 | 16.20 | 16.20 | 23,000 |
| Aug 09, 2024 | 15.95 | 16.05 | 15.85 | 15.85 | 15.85 | 34,000 |
| Aug 08, 2024 | 15.50 | 15.85 | 15.50 | 15.60 | 15.60 | 46,000 |
| Aug 07, 2024 | 15.30 | 15.90 | 15.30 | 15.50 | 15.50 | 83,000 |
| Aug 06, 2024 | 15.00 | 16.50 | 14.95 | 15.15 | 15.15 | 200,000 |
| Aug 05, 2024 | 16.40 | 16.40 | 15.00 | 15.00 | 15.00 | 188,000 |
| Aug 02, 2024 | 16.55 | 16.55 | 16.45 | 16.45 | 16.45 | 21,000 |
| Aug 01, 2024 | 16.70 | 16.70 | 16.50 | 16.50 | 16.50 | 14,000 |
| Jul 31, 2024 | 16.80 | 16.80 | 16.40 | 16.45 | 16.45 | 38,000 |
| Jul 30, 2024 | 16.45 | 16.55 | 16.40 | 16.45 | 16.45 | 52,000 |
| Jul 29, 2024 | 16.60 | 16.60 | 16.40 | 16.45 | 16.45 | 51,000 |
| Jul 26, 2024 | 16.50 | 16.60 | 16.50 | 16.60 | 16.60 | 16,000 |
| Jul 23, 2024 | 16.50 | 16.60 | 16.50 | 16.50 | 16.50 | 13,000 |
| Jul 22, 2024 | 16.65 | 16.65 | 16.45 | 16.45 | 16.45 | 54,000 |
| Jul 19, 2024 | 16.75 | 16.75 | 16.65 | 16.65 | 16.65 | 35,000 |
| Jul 18, 2024 | 16.80 | 16.80 | 16.65 | 16.75 | 16.75 | 57,000 |
| Jul 17, 2024 | 16.85 | 16.90 | 16.75 | 16.80 | 16.80 | 34,000 |
| Jul 16, 2024 | 16.80 | 16.80 | 16.70 | 16.70 | 16.70 | 39,000 |
| Jul 15, 2024 | 16.95 | 16.95 | 16.80 | 16.80 | 16.80 | 18,000 |
| Jul 12, 2024 | 16.80 | 16.95 | 16.75 | 16.75 | 16.75 | 60,000 |
| Jul 11, 2024 | 16.90 | 16.90 | 16.75 | 16.80 | 16.80 | 57,000 |
| Jul 10, 2024 | 16.85 | 17.00 | 16.85 | 16.95 | 16.95 | 23,000 |
| Jul 09, 2024 | 17.10 | 17.10 | 16.90 | 16.95 | 16.95 | 58,000 |
| Jul 08, 2024 | 17.10 | 17.10 | 16.90 | 16.95 | 16.95 | 26,000 |
| Jul 05, 2024 | 17.10 | 17.10 | 16.90 | 16.90 | 16.90 | 36,000 |
| Jul 04, 2024 | 17.20 | 17.20 | 16.90 | 16.90 | 16.90 | 42,000 |
| Jul 03, 2024 | 16.85 | 16.90 | 16.75 | 16.90 | 16.90 | 22,000 |
| Jul 02, 2024 | 17.00 | 17.00 | 16.75 | 16.80 | 16.80 | 50,000 |
| Jul 02, 2024 | 0.5 Dividend | |||||
| Jul 01, 2024 | 16.95 | 17.15 | 16.95 | 17.15 | 16.65 | 73,000 |
| Jun 28, 2024 | 16.85 | 16.95 | 16.85 | 16.90 | 16.41 | 17,000 |
| Jun 27, 2024 | 16.90 | 16.90 | 16.85 | 16.85 | 16.36 | 21,000 |
| Jun 26, 2024 | 16.85 | 16.95 | 16.85 | 16.85 | 16.36 | 8,000 |
| Jun 25, 2024 | 16.80 | 16.95 | 16.80 | 16.80 | 16.31 | 18,000 |
| Jun 24, 2024 | 17.00 | 17.00 | 16.80 | 16.80 | 16.31 | 49,000 |
| Jun 21, 2024 | 17.00 | 17.00 | 16.95 | 17.00 | 16.50 | 23,000 |
| Jun 20, 2024 | 17.10 | 17.10 | 16.95 | 17.00 | 16.50 | 5,000 |
| Jun 19, 2024 | 16.95 | 17.00 | 16.85 | 17.00 | 16.50 | 35,000 |
| Jun 18, 2024 | 17.00 | 17.15 | 16.90 | 17.00 | 16.50 | 23,000 |
| Jun 17, 2024 | 17.00 | 17.00 | 16.95 | 17.00 | 16.50 | 26,000 |
| Jun 14, 2024 | 16.90 | 17.00 | 16.90 | 17.00 | 16.50 | 8,000 |
| Jun 13, 2024 | 17.00 | 17.10 | 17.00 | 17.05 | 16.55 | 13,000 |
| Jun 12, 2024 | 17.35 | 17.35 | 17.05 | 17.05 | 16.55 | 17,000 |
| Jun 11, 2024 | 17.15 | 17.40 | 17.10 | 17.15 | 16.65 | 48,000 |
| Jun 07, 2024 | 17.00 | 17.10 | 16.95 | 17.10 | 16.60 | 29,000 |
| Jun 06, 2024 | 16.80 | 16.95 | 16.70 | 16.95 | 16.46 | 19,000 |
| Jun 05, 2024 | 16.85 | 17.00 | 16.80 | 16.80 | 16.31 | 25,000 |
| Jun 04, 2024 | 16.90 | 16.95 | 16.85 | 16.90 | 16.41 | 27,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.