YungShin Global Holding Corporation (TPE:3705)
Taiwan · Delayed Price · Currency is TWD 55.90
-0.20 (-0.36%)
Aug 29, 2025, 2:36 PM CST
YungShin Global Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 56.10 | 56.30 | 55.70 | 55.90 | 55.90 | -0.36% | 422,748 |
| Aug 28, 2025 | 56.00 | 56.40 | 55.90 | 56.10 | 56.10 | 0.18% | 404,840 |
| Aug 27, 2025 | 55.60 | 56.20 | 55.60 | 56.00 | 56.00 | 0.54% | 435,570 |
| Aug 26, 2025 | 56.10 | 56.10 | 55.60 | 55.70 | 55.70 | -0.54% | 514,988 |
| Aug 25, 2025 | 56.40 | 56.70 | 56.00 | 56.00 | 56.00 | -0.36% | 401,877 |
| Aug 22, 2025 | 55.90 | 56.70 | 55.90 | 56.20 | 56.20 | 0.54% | 632,267 |
| Aug 21, 2025 | 55.90 | 56.50 | 55.90 | 55.90 | 55.90 | - | 454,831 |
| Aug 20, 2025 | 55.60 | 56.50 | 55.60 | 55.90 | 55.90 | - | 602,221 |
| Aug 19, 2025 | 55.70 | 56.20 | 55.50 | 55.90 | 55.90 | 0.18% | 564,206 |
| Aug 18, 2025 | 55.80 | 56.30 | 55.50 | 55.80 | 55.80 | 0.90% | 732,254 |
| Aug 15, 2025 | 56.00 | 56.10 | 55.30 | 55.30 | 55.30 | -1.07% | 740,564 |
| Aug 14, 2025 | 55.80 | 56.30 | 55.70 | 55.90 | 55.90 | 0.54% | 526,170 |
| Aug 13, 2025 | 56.20 | 56.50 | 55.30 | 55.60 | 55.60 | -0.89% | 1,383,494 |
| Aug 12, 2025 | 57.00 | 57.30 | 56.00 | 56.10 | 56.10 | -1.58% | 1,470,171 |
| Aug 11, 2025 | 58.50 | 58.50 | 57.00 | 57.00 | 57.00 | -3.06% | 2,219,833 |
| Aug 8, 2025 | 59.10 | 59.40 | 58.40 | 58.80 | 58.80 | -0.68% | 1,698,342 |
| Aug 7, 2025 | 60.20 | 61.00 | 58.30 | 59.20 | 59.20 | -8.50% | 5,811,888 |
| Aug 6, 2025 | 63.50 | 65.60 | 63.50 | 64.70 | 64.70 | 1.89% | 1,505,318 |
| Aug 5, 2025 | 62.70 | 63.80 | 62.70 | 63.50 | 63.50 | 1.76% | 902,374 |
| Aug 4, 2025 | 61.80 | 62.60 | 61.30 | 62.40 | 62.40 | 0.48% | 378,165 |
| Aug 1, 2025 | 62.30 | 63.30 | 62.00 | 62.10 | 62.10 | -0.80% | 890,133 |
| Jul 31, 2025 | 61.80 | 62.60 | 60.80 | 62.60 | 62.60 | 1.13% | 1,838,208 |
| Jul 30, 2025 | 60.90 | 62.30 | 60.50 | 61.90 | 61.90 | 2.65% | 710,586 |
| Jul 29, 2025 | 60.90 | 61.40 | 60.20 | 60.30 | 60.30 | -0.99% | 493,952 |
| Jul 28, 2025 | 61.40 | 61.60 | 60.80 | 60.90 | 60.90 | -0.49% | 388,684 |
| Jul 25, 2025 | 60.20 | 61.40 | 60.20 | 61.20 | 61.20 | 1.83% | 492,614 |
| Jul 24, 2025 | 61.10 | 61.20 | 59.90 | 60.10 | 60.10 | -1.64% | 992,164 |
| Jul 23, 2025 | 61.40 | 61.50 | 60.80 | 61.10 | 61.10 | 0.66% | 729,614 |
| Jul 22, 2025 | 62.50 | 62.50 | 60.70 | 60.70 | 60.70 | -2.25% | 833,082 |
| Jul 21, 2025 | 63.10 | 63.40 | 62.10 | 62.10 | 62.10 | -1.43% | 430,547 |
| Jul 18, 2025 | 63.40 | 63.50 | 62.30 | 63.00 | 63.00 | - | 630,833 |
| Jul 17, 2025 | 61.60 | 63.40 | 61.60 | 63.00 | 63.00 | 2.27% | 1,110,679 |
| Jul 16, 2025 | 61.70 | 62.00 | 61.30 | 61.60 | 61.60 | - | 274,719 |
| Jul 15, 2025 | 61.40 | 61.90 | 60.90 | 61.60 | 61.60 | 0.33% | 442,760 |
| Jul 14, 2025 | 61.60 | 62.00 | 61.30 | 61.40 | 61.40 | -0.97% | 353,950 |
| Jul 11, 2025 | 62.50 | 63.00 | 62.00 | 62.00 | 62.00 | -0.48% | 943,342 |
| Jul 10, 2025 | 60.60 | 62.50 | 60.20 | 62.30 | 62.30 | 4.01% | 1,974,502 |
| Jul 9, 2025 | 59.80 | 60.00 | 59.30 | 59.90 | 59.90 | 1.01% | 403,144 |
| Jul 8, 2025 | 59.50 | 59.50 | 58.10 | 59.30 | 59.30 | 0.51% | 589,351 |
| Jul 7, 2025 | 60.20 | 60.20 | 58.90 | 59.00 | 59.00 | -1.34% | 405,080 |
| Jul 4, 2025 | 60.40 | 60.40 | 59.40 | 59.80 | 59.80 | -0.33% | 331,350 |
| Jul 3, 2025 | 59.70 | 60.30 | 59.60 | 60.00 | 60.00 | 0.67% | 275,572 |
| Jul 2, 2025 | 59.00 | 60.20 | 59.00 | 59.60 | 59.60 | 1.02% | 382,038 |
| Jul 1, 2025 | 59.50 | 59.80 | 58.80 | 59.00 | 59.00 | -0.84% | 672,360 |
| Jun 30, 2025 | 60.50 | 61.00 | 59.30 | 59.50 | 59.50 | -1.16% | 530,172 |
| Jun 27, 2025 | 60.40 | 60.50 | 59.60 | 60.20 | 60.20 | - | 580,627 |
| Jun 26, 2025 | 60.80 | 60.80 | 59.80 | 60.20 | 60.20 | -0.17% | 587,997 |
| Jun 25, 2025 | 59.90 | 60.60 | 59.50 | 60.30 | 60.30 | 1.34% | 1,132,125 |
| Jun 24, 2025 | 59.40 | 60.20 | 58.70 | 59.50 | 59.50 | -4.03% | 1,179,077 |
| Jun 23, 2025 | 61.30 | 62.30 | 60.80 | 62.00 | 59.00 | 0.98% | 1,259,369 |