Yusin Holding Corp. (TPE:4557)
Taiwan · Delayed Price · Currency is TWD 69.70
-0.20 (-0.29%)
Oct 14, 2025, 1:35 PM CST
Yusin Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 70.40 | 71.50 | 70.10 | 70.70 | - | 1.14% | 135,573 |
| 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 |
| 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 |