YungShin Global Holding Corporation (TPE:3705)
Taiwan · Delayed Price · Currency is TWD 55.50
-0.20 (-0.36%)
Feb 2, 2026, 1:35 PM CST
YungShin Global Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 56.50 | 56.50 | 55.70 | 55.70 | 55.70 | -1.76% | 2,033,832 |
| Jan 29, 2026 | 57.30 | 57.30 | 56.30 | 56.70 | 56.70 | -0.18% | 335,393 |
| Jan 28, 2026 | 57.00 | 57.30 | 56.70 | 56.80 | 56.80 | -0.18% | 319,506 |
| Jan 27, 2026 | 56.60 | 57.10 | 56.60 | 56.90 | 56.90 | 0.53% | 377,699 |
| Jan 26, 2026 | 56.80 | 57.00 | 56.40 | 56.60 | 56.60 | -0.35% | 361,373 |
| Jan 23, 2026 | 57.00 | 57.10 | 56.60 | 56.80 | 56.80 | - | 325,203 |
| Jan 22, 2026 | 57.00 | 57.10 | 56.70 | 56.80 | 56.80 | -0.35% | 182,160 |
| Jan 21, 2026 | 56.80 | 57.20 | 56.20 | 57.00 | 57.00 | 0.35% | 350,713 |
| Jan 20, 2026 | 57.30 | 57.40 | 56.80 | 56.80 | 56.80 | -0.87% | 284,677 |
| Jan 19, 2026 | 57.90 | 57.90 | 57.20 | 57.30 | 57.30 | -0.35% | 213,369 |
| Jan 16, 2026 | 57.80 | 58.50 | 57.40 | 57.50 | 57.50 | - | 473,864 |
| Jan 15, 2026 | 57.10 | 57.60 | 56.90 | 57.50 | 57.50 | 0.70% | 209,965 |
| Jan 14, 2026 | 57.00 | 57.50 | 56.90 | 57.10 | 57.10 | 0.18% | 336,751 |
| Jan 13, 2026 | 57.40 | 57.40 | 56.70 | 57.00 | 57.00 | -0.35% | 195,800 |
| Jan 12, 2026 | 57.50 | 57.70 | 56.80 | 57.20 | 57.20 | -0.35% | 305,998 |
| Jan 9, 2026 | 57.30 | 57.60 | 56.90 | 57.40 | 57.40 | 0.17% | 218,487 |
| Jan 8, 2026 | 56.60 | 57.70 | 56.50 | 57.30 | 57.30 | 1.42% | 563,744 |
| Jan 7, 2026 | 56.20 | 56.50 | 56.10 | 56.50 | 56.50 | 0.53% | 92,549 |
| Jan 6, 2026 | 56.30 | 56.70 | 56.00 | 56.20 | 56.20 | -0.18% | 311,038 |
| Jan 5, 2026 | 57.00 | 57.00 | 56.00 | 56.30 | 56.30 | -1.40% | 465,815 |
| Jan 2, 2026 | 57.00 | 57.20 | 56.70 | 57.10 | 57.10 | 0.18% | 365,511 |
| Dec 31, 2025 | 56.90 | 57.10 | 56.70 | 57.00 | 57.00 | 0.18% | 225,137 |
| Dec 30, 2025 | 57.20 | 57.30 | 56.80 | 56.90 | 56.90 | -0.52% | 161,409 |
| Dec 29, 2025 | 56.90 | 57.30 | 56.70 | 57.20 | 57.20 | 0.53% | 130,765 |
| Dec 26, 2025 | 57.00 | 57.20 | 56.80 | 56.90 | 56.90 | -0.18% | 158,374 |
| Dec 24, 2025 | 57.40 | 57.40 | 56.90 | 57.00 | 57.00 | -0.35% | 130,867 |
| Dec 23, 2025 | 57.90 | 57.90 | 57.00 | 57.20 | 57.20 | -0.52% | 227,639 |
| Dec 22, 2025 | 57.50 | 57.60 | 56.70 | 57.50 | 57.50 | 0.17% | 178,783 |
| Dec 19, 2025 | 57.30 | 57.50 | 57.00 | 57.40 | 57.40 | 0.17% | 252,399 |
| Dec 18, 2025 | 56.40 | 57.70 | 56.40 | 57.30 | 57.30 | 1.78% | 688,491 |
| Dec 17, 2025 | 56.50 | 56.80 | 56.20 | 56.30 | 56.30 | -0.18% | 216,257 |
| Dec 16, 2025 | 56.30 | 56.50 | 56.00 | 56.40 | 56.40 | 0.18% | 252,444 |
| Dec 15, 2025 | 56.10 | 56.30 | 55.60 | 56.30 | 56.30 | 0.36% | 160,452 |
| Dec 12, 2025 | 56.50 | 56.80 | 55.90 | 56.10 | 56.10 | -0.71% | 269,666 |
| Dec 11, 2025 | 56.20 | 56.60 | 56.00 | 56.50 | 56.50 | 0.89% | 186,789 |
| Dec 10, 2025 | 56.30 | 56.50 | 55.80 | 56.00 | 56.00 | -0.53% | 347,154 |
| Dec 9, 2025 | 56.80 | 56.80 | 56.20 | 56.30 | 56.30 | 0.18% | 163,108 |
| Dec 8, 2025 | 56.40 | 56.80 | 56.00 | 56.20 | 56.20 | -0.35% | 206,589 |
| Dec 5, 2025 | 57.20 | 57.20 | 56.40 | 56.40 | 56.40 | -1.05% | 192,510 |
| Dec 4, 2025 | 56.70 | 57.10 | 56.40 | 57.00 | 57.00 | 0.53% | 152,780 |
| Dec 3, 2025 | 56.80 | 56.90 | 56.20 | 56.70 | 56.70 | 0.35% | 155,111 |
| Dec 2, 2025 | 56.50 | 56.70 | 56.40 | 56.50 | 56.50 | - | 141,658 |
| Dec 1, 2025 | 56.90 | 56.90 | 56.40 | 56.50 | 56.50 | -0.70% | 84,249 |
| Nov 28, 2025 | 57.20 | 57.40 | 56.70 | 56.90 | 56.90 | -0.52% | 98,929 |
| Nov 27, 2025 | 57.00 | 57.40 | 56.90 | 57.20 | 57.20 | 0.35% | 191,546 |
| Nov 26, 2025 | 56.40 | 57.20 | 56.40 | 57.00 | 57.00 | 1.60% | 382,255 |
| Nov 25, 2025 | 55.80 | 56.30 | 55.70 | 56.10 | 56.10 | 0.54% | 141,177 |
| Nov 24, 2025 | 55.70 | 56.30 | 55.40 | 55.80 | 55.80 | 0.90% | 348,424 |
| Nov 21, 2025 | 54.70 | 55.40 | 54.70 | 55.30 | 55.30 | 0.36% | 214,165 |
| Nov 20, 2025 | 55.10 | 55.20 | 54.80 | 55.10 | 55.10 | 0.92% | 106,957 |