Yusin Holding Corp. (TPE:4557)
Taiwan · Delayed Price · Currency is TWD 80.70
+0.60 (0.75%)
Sep 12, 2025, 1:30 PM CST
Yusin Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 80.20 | 81.40 | 80.20 | 80.70 | 80.70 | 0.75% | 162,194 |
| Sep 11, 2025 | 82.60 | 83.00 | 80.10 | 80.10 | 80.10 | -3.38% | 547,568 |
| Sep 10, 2025 | 83.00 | 83.60 | 82.00 | 82.90 | 82.90 | -0.24% | 272,798 |
| Sep 9, 2025 | 85.80 | 85.80 | 82.60 | 83.10 | 83.10 | -2.69% | 713,859 |
| Sep 8, 2025 | 84.50 | 85.50 | 84.10 | 85.40 | 85.40 | 1.30% | 364,045 |
| Sep 5, 2025 | 84.50 | 84.60 | 83.00 | 84.30 | 84.30 | -0.12% | 285,357 |
| Sep 4, 2025 | 84.80 | 85.40 | 84.10 | 84.40 | 84.40 | 0.12% | 270,370 |
| Sep 3, 2025 | 83.60 | 85.50 | 83.60 | 84.30 | 84.30 | 0.84% | 414,064 |
| Sep 2, 2025 | 83.30 | 84.40 | 82.80 | 83.60 | 83.60 | 0.36% | 250,181 |
| Sep 1, 2025 | 84.00 | 84.60 | 82.50 | 83.30 | 83.30 | -0.83% | 326,276 |
| Aug 29, 2025 | 84.70 | 84.70 | 83.40 | 84.00 | 84.00 | -0.24% | 292,683 |
| Aug 28, 2025 | 84.30 | 85.00 | 83.80 | 84.20 | 84.20 | - | 329,229 |
| Aug 27, 2025 | 84.40 | 84.90 | 83.70 | 84.20 | 84.20 | 0.48% | 301,361 |
| Aug 26, 2025 | 84.30 | 85.60 | 83.60 | 83.80 | 83.80 | -0.24% | 557,436 |
| Aug 25, 2025 | 82.30 | 86.00 | 82.20 | 84.00 | 84.00 | 3.07% | 914,785 |
| Aug 22, 2025 | 82.80 | 84.00 | 80.30 | 81.50 | 81.50 | 2.77% | 1,771,674 |
| Aug 21, 2025 | 76.00 | 80.30 | 76.00 | 79.30 | 79.30 | 5.03% | 918,257 |
| Aug 20, 2025 | 76.50 | 76.60 | 75.10 | 75.50 | 75.50 | -1.44% | 797,938 |
| Aug 19, 2025 | 78.50 | 78.50 | 76.60 | 76.60 | 76.60 | -2.42% | 804,015 |
| Aug 18, 2025 | 80.60 | 80.60 | 78.30 | 78.50 | 78.50 | -1.63% | 723,937 |
| Aug 15, 2025 | 80.00 | 81.90 | 79.70 | 79.80 | 79.80 | - | 740,839 |
| Aug 14, 2025 | 79.20 | 79.90 | 78.20 | 79.80 | 79.80 | 1.27% | 334,013 |
| Aug 13, 2025 | 77.80 | 79.90 | 77.60 | 78.80 | 78.80 | 1.29% | 371,136 |
| Aug 12, 2025 | 74.60 | 79.10 | 74.60 | 77.80 | 77.80 | 3.73% | 638,502 |
| Aug 11, 2025 | 79.80 | 79.80 | 73.40 | 75.00 | 75.00 | -6.13% | 1,322,615 |
| Aug 8, 2025 | 86.60 | 86.60 | 79.40 | 79.90 | 79.90 | -7.95% | 1,740,107 |
| Aug 7, 2025 | 88.00 | 88.30 | 86.50 | 86.80 | 86.80 | -1.36% | 276,328 |
| Aug 6, 2025 | 88.00 | 88.50 | 87.60 | 88.00 | 88.00 | 0.34% | 222,548 |
| Aug 5, 2025 | 86.80 | 88.10 | 86.80 | 87.70 | 87.70 | 0.69% | 289,599 |
| Aug 4, 2025 | 87.50 | 87.50 | 85.50 | 87.10 | 87.10 | -0.46% | 390,064 |
| Aug 1, 2025 | 86.50 | 88.40 | 85.60 | 87.50 | 87.50 | 0.11% | 205,044 |
| Jul 31, 2025 | 90.60 | 90.60 | 87.00 | 87.40 | 87.40 | -2.89% | 583,475 |
| Jul 30, 2025 | 89.70 | 90.70 | 89.50 | 90.00 | 90.00 | 0.33% | 225,376 |
| Jul 29, 2025 | 92.10 | 92.10 | 89.70 | 89.70 | 89.70 | -2.61% | 373,873 |
| Jul 28, 2025 | 92.80 | 92.90 | 91.50 | 92.10 | 92.10 | -0.75% | 76,590 |
| Jul 25, 2025 | 93.50 | 94.20 | 92.40 | 92.80 | 92.80 | -0.54% | 138,715 |
| Jul 24, 2025 | 94.40 | 94.40 | 92.70 | 93.30 | 93.30 | -0.96% | 315,269 |
| Jul 23, 2025 | 94.50 | 95.00 | 93.70 | 94.20 | 94.20 | -0.32% | 117,360 |
| Jul 22, 2025 | 96.10 | 96.50 | 93.80 | 94.50 | 94.50 | -1.66% | 140,474 |
| Jul 21, 2025 | 96.00 | 96.60 | 96.00 | 96.10 | 96.10 | -0.31% | 29,182 |
| Jul 18, 2025 | 96.70 | 96.70 | 96.00 | 96.40 | 96.40 | 0.10% | 41,842 |
| Jul 17, 2025 | 95.50 | 97.00 | 95.50 | 96.30 | 96.30 | 0.84% | 50,746 |
| Jul 16, 2025 | 95.30 | 96.00 | 95.20 | 95.50 | 95.50 | 0.32% | 59,051 |
| Jul 15, 2025 | 97.00 | 97.00 | 94.00 | 95.20 | 95.20 | -1.86% | 135,412 |
| Jul 14, 2025 | 98.00 | 98.00 | 96.60 | 97.00 | 97.00 | -1.02% | 12,295 |
| Jul 11, 2025 | 97.90 | 98.50 | 96.60 | 98.00 | 98.00 | - | 56,533 |
| Jul 10, 2025 | 98.30 | 98.70 | 96.10 | 98.00 | 98.00 | -1.61% | 285,093 |
| Jul 9, 2025 | 99.00 | 100.00 | 99.00 | 99.60 | 99.60 | 1.32% | 34,009 |
| Jul 8, 2025 | 99.60 | 99.60 | 98.00 | 98.30 | 98.30 | -1.31% | 73,960 |
| Jul 7, 2025 | 100.00 | 100.00 | 98.00 | 99.60 | 99.60 | -0.40% | 77,381 |