Yusin Holding Corp. (TPE:4557)
Taiwan · Delayed Price · Currency is TWD 65.50
+0.30 (0.46%)
Nov 6, 2025, 1:30 PM CST
Yusin Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 65.90 | 66.50 | 64.20 | 65.00 | - | -1.96% | 290,904 |
| Nov 4, 2025 | 68.10 | 69.60 | 66.20 | 66.30 | 66.30 | -3.07% | 664,327 |
| Nov 3, 2025 | 69.40 | 69.40 | 68.30 | 68.40 | 68.40 | -1.16% | 200,071 |
| Oct 31, 2025 | 69.50 | 70.00 | 69.20 | 69.20 | 69.20 | -0.43% | 73,296 |
| Oct 30, 2025 | 69.00 | 70.10 | 68.80 | 69.50 | 69.50 | 0.29% | 104,797 |
| Oct 29, 2025 | 70.10 | 70.60 | 69.10 | 69.30 | 69.30 | -1.00% | 212,916 |
| Oct 28, 2025 | 70.10 | 70.80 | 70.00 | 70.00 | 70.00 | -0.99% | 116,244 |
| Oct 27, 2025 | 71.50 | 71.50 | 69.50 | 70.70 | 70.70 | -1.53% | 269,488 |
| Oct 23, 2025 | 70.80 | 72.10 | 70.80 | 71.80 | 71.80 | 0.84% | 86,789 |
| Oct 22, 2025 | 71.80 | 71.80 | 71.00 | 71.20 | 71.20 | -0.84% | 72,687 |
| Oct 21, 2025 | 71.60 | 72.20 | 70.90 | 71.80 | 71.80 | 1.27% | 104,092 |
| Oct 20, 2025 | 69.20 | 71.50 | 69.20 | 70.90 | 70.90 | 2.01% | 180,958 |
| Oct 17, 2025 | 68.10 | 70.20 | 68.00 | 69.50 | 69.50 | - | 135,531 |
| Oct 16, 2025 | 69.20 | 69.90 | 69.00 | 69.50 | 69.50 | 0.58% | 124,581 |
| Oct 15, 2025 | 69.60 | 69.80 | 68.10 | 69.10 | 69.10 | -0.86% | 560,820 |
| Oct 14, 2025 | 70.40 | 71.50 | 69.50 | 69.70 | 69.70 | -0.29% | 296,821 |
| Oct 13, 2025 | 70.20 | 71.30 | 69.50 | 69.90 | 69.90 | -4.64% | 418,974 |
| Oct 9, 2025 | 72.50 | 73.80 | 72.30 | 73.30 | 73.30 | 1.24% | 336,301 |
| Oct 8, 2025 | 72.00 | 74.10 | 72.00 | 72.40 | 72.40 | 0.14% | 531,320 |
| Oct 7, 2025 | 67.20 | 72.40 | 67.20 | 72.30 | 72.30 | 7.11% | 609,558 |
| Oct 3, 2025 | 68.00 | 68.70 | 66.70 | 67.50 | 67.50 | -1.17% | 419,058 |
| Oct 2, 2025 | 67.50 | 69.20 | 67.50 | 68.30 | 68.30 | 1.19% | 662,073 |
| Oct 1, 2025 | 64.20 | 70.00 | 64.20 | 67.50 | 67.50 | -3.98% | 2,969,186 |
| Sep 30, 2025 | 70.30 | 70.30 | 70.30 | 70.30 | 70.30 | -9.99% | 460,115 |
| Sep 29, 2025 | 78.10 | 78.10 | 78.10 | 78.10 | 78.10 | - | - |
| Sep 26, 2025 | 79.50 | 79.50 | 77.40 | 78.10 | 78.10 | -1.76% | 561,323 |
| Sep 25, 2025 | 80.30 | 80.40 | 79.00 | 79.50 | 79.50 | -1.73% | 658,435 |
| Sep 24, 2025 | 82.60 | 84.60 | 80.40 | 80.90 | 80.90 | -0.74% | 913,581 |
| Sep 23, 2025 | 82.10 | 82.10 | 80.30 | 81.50 | 81.50 | -0.97% | 251,096 |
| Sep 22, 2025 | 82.50 | 82.70 | 82.10 | 82.30 | 82.30 | -0.12% | 60,412 |
| Sep 19, 2025 | 82.50 | 83.10 | 82.40 | 82.40 | 82.40 | -0.24% | 152,562 |
| Sep 18, 2025 | 82.50 | 83.30 | 82.40 | 82.60 | 82.60 | 0.49% | 126,612 |
| Sep 17, 2025 | 82.80 | 83.00 | 81.90 | 82.20 | 82.20 | -0.96% | 136,140 |
| Sep 16, 2025 | 82.20 | 83.20 | 82.00 | 83.00 | 83.00 | 1.59% | 279,931 |
| Sep 15, 2025 | 80.70 | 82.00 | 80.70 | 81.70 | 81.70 | 1.24% | 260,458 |
| Sep 12, 2025 | 80.20 | 81.40 | 80.20 | 80.70 | 80.70 | 0.75% | 162,223 |
| 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 |