YungShin Global Holding Corporation (TPE:3705)
Taiwan · Delayed Price · Currency is TWD 53.50
+0.10 (0.19%)
Aug 7, 2026, 1:30 PM CST
YungShin Global Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 53.40 | 53.60 | 53.20 | 53.60 | - | 0.37% | 81,242 |
| Aug 6, 2026 | 53.00 | 53.50 | 52.80 | 53.40 | 53.40 | 1.14% | 143,729 |
| Aug 5, 2026 | 53.40 | 53.60 | 52.80 | 52.80 | 52.80 | -0.94% | 276,340 |
| Aug 4, 2026 | 53.20 | 53.50 | 53.10 | 53.30 | 53.30 | -0.93% | 180,251 |
| Aug 3, 2026 | 53.60 | 53.80 | 53.30 | 53.80 | 53.80 | 0.37% | 106,921 |
| Jul 31, 2026 | 54.30 | 54.40 | 53.60 | 53.60 | 53.60 | -0.74% | 747,241 |
| Jul 30, 2026 | 54.60 | 54.80 | 53.70 | 54.00 | 54.00 | -0.92% | 296,755 |
| Jul 29, 2026 | 54.00 | 54.50 | 53.60 | 54.50 | 54.50 | 0.74% | 212,748 |
| Jul 28, 2026 | 54.00 | 54.10 | 53.60 | 54.10 | 54.10 | 0.56% | 210,246 |
| Jul 27, 2026 | 54.40 | 54.40 | 53.80 | 53.80 | 53.80 | -0.92% | 161,317 |
| Jul 24, 2026 | 53.60 | 54.30 | 53.60 | 54.30 | 54.30 | 0.93% | 122,116 |
| Jul 23, 2026 | 54.00 | 54.00 | 53.70 | 53.80 | 53.80 | -0.37% | 143,089 |
| Jul 22, 2026 | 55.00 | 55.00 | 54.00 | 54.00 | 54.00 | -1.82% | 269,961 |
| Jul 21, 2026 | 55.00 | 55.20 | 54.80 | 55.00 | 55.00 | - | 58,758 |
| Jul 20, 2026 | 55.20 | 55.40 | 54.60 | 55.00 | 55.00 | 1.48% | 179,744 |
| Jul 17, 2026 | 55.60 | 55.60 | 54.20 | 54.20 | 54.20 | -2.34% | 264,638 |
| Jul 16, 2026 | 55.20 | 55.60 | 54.80 | 55.50 | 55.50 | 0.73% | 393,929 |
| Jul 15, 2026 | 54.60 | 55.10 | 54.30 | 55.10 | 55.10 | 0.73% | 251,206 |
| Jul 14, 2026 | 55.00 | 55.00 | 54.30 | 54.70 | 54.70 | -0.36% | 250,978 |
| Jul 13, 2026 | 54.60 | 55.10 | 54.40 | 54.90 | 54.90 | 0.55% | 99,476 |
| Jul 9, 2026 | 54.30 | 54.70 | 53.90 | 54.60 | 54.60 | 0.55% | 198,226 |
| Jul 8, 2026 | 54.70 | 55.00 | 54.00 | 54.30 | 54.30 | -0.73% | 175,950 |
| Jul 7, 2026 | 54.60 | 55.10 | 54.30 | 54.70 | 54.70 | 0.37% | 176,817 |
| Jul 6, 2026 | 54.40 | 55.10 | 54.40 | 54.50 | 54.50 | 0.18% | 240,811 |
| Jul 3, 2026 | 53.40 | 54.50 | 53.40 | 54.40 | 54.40 | 1.49% | 117,121 |
| Jul 2, 2026 | 54.00 | 54.00 | 53.50 | 53.60 | 53.60 | -0.19% | 137,819 |
| Jul 1, 2026 | 53.80 | 53.80 | 53.50 | 53.70 | 53.70 | -0.19% | 152,077 |
| Jun 30, 2026 | 54.50 | 54.70 | 53.60 | 53.80 | 53.80 | -0.92% | 307,264 |
| Jun 29, 2026 | 53.70 | 54.80 | 53.70 | 54.30 | 54.30 | 1.12% | 291,406 |
| Jun 26, 2026 | 53.80 | 53.90 | 53.60 | 53.70 | 53.70 | -0.74% | 249,455 |
| Jun 25, 2026 | 54.10 | 54.30 | 53.70 | 54.10 | 54.10 | - | 184,536 |
| Jun 24, 2026 | 54.10 | 54.50 | 53.60 | 54.10 | 54.10 | 0.17% | 550,295 |
| Jun 23, 2026 | 57.00 | 57.30 | 56.80 | 57.00 | 54.01 | -0.18% | 708,561 |
| Jun 22, 2026 | 57.00 | 57.20 | 56.60 | 57.10 | 54.11 | 0.35% | 361,699 |
| Jun 18, 2026 | 57.20 | 57.40 | 56.90 | 56.90 | 53.92 | -0.52% | 237,383 |
| Jun 17, 2026 | 57.00 | 57.40 | 56.90 | 57.20 | 54.20 | 0.35% | 188,708 |
| Jun 16, 2026 | 57.60 | 57.70 | 56.80 | 57.00 | 54.01 | -0.52% | 179,527 |
| Jun 15, 2026 | 57.70 | 57.70 | 56.90 | 57.30 | 54.29 | 0.17% | 265,565 |
| Jun 12, 2026 | 57.10 | 57.60 | 57.10 | 57.20 | 54.20 | -0.17% | 171,531 |
| Jun 11, 2026 | 57.20 | 57.40 | 56.40 | 57.30 | 54.29 | 0.53% | 213,215 |
| Jun 10, 2026 | 56.60 | 57.40 | 56.60 | 57.00 | 54.01 | - | 248,544 |
| Jun 9, 2026 | 56.10 | 57.70 | 56.10 | 57.00 | 54.01 | 0.88% | 405,954 |
| Jun 8, 2026 | 56.30 | 56.80 | 56.20 | 56.50 | 53.54 | -1.40% | 232,972 |
| Jun 5, 2026 | 57.10 | 57.50 | 57.00 | 57.30 | 54.29 | 0.70% | 296,384 |
| Jun 4, 2026 | 56.60 | 56.90 | 56.40 | 56.90 | 53.92 | 1.07% | 265,989 |
| Jun 3, 2026 | 56.30 | 56.40 | 56.00 | 56.30 | 53.35 | - | 164,892 |
| Jun 2, 2026 | 55.90 | 56.40 | 55.80 | 56.30 | 53.35 | 0.54% | 140,332 |
| Jun 1, 2026 | 56.00 | 56.10 | 55.50 | 56.00 | 53.06 | 0.36% | 246,654 |
| May 29, 2026 | 55.60 | 56.00 | 55.40 | 55.80 | 52.87 | 0.36% | 236,076 |
| May 28, 2026 | 55.50 | 55.70 | 55.30 | 55.60 | 52.68 | 0.18% | 183,715 |