Yusin Holding Corp. (TPE:4557)
Taiwan · Delayed Price · Currency is TWD 78.60
-0.70 (-0.88%)
At close: Dec 5, 2025
Yusin Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 79.30 | 79.30 | 78.30 | 78.60 | 78.60 | -0.88% | 143,776 |
| Dec 4, 2025 | 77.50 | 79.40 | 77.50 | 79.30 | 79.30 | 2.59% | 221,852 |
| Dec 3, 2025 | 75.50 | 77.70 | 75.50 | 77.30 | 77.30 | 2.66% | 207,085 |
| Dec 2, 2025 | 76.50 | 77.40 | 75.30 | 75.30 | 75.30 | -0.40% | 320,281 |
| Dec 1, 2025 | 73.30 | 75.70 | 73.30 | 75.60 | 75.60 | 4.28% | 229,244 |
| Nov 28, 2025 | 73.40 | 73.40 | 72.50 | 72.50 | 72.50 | -0.14% | 40,631 |
| Nov 27, 2025 | 73.80 | 73.80 | 72.40 | 72.60 | 72.60 | -0.82% | 79,101 |
| Nov 26, 2025 | 72.50 | 73.80 | 72.50 | 73.20 | 73.20 | 2.09% | 164,561 |
| Nov 25, 2025 | 72.80 | 73.40 | 71.60 | 71.70 | 71.70 | -0.28% | 355,596 |
| Nov 24, 2025 | 68.80 | 72.50 | 68.80 | 71.90 | 71.90 | 5.43% | 487,681 |
| Nov 21, 2025 | 67.50 | 69.30 | 67.50 | 68.20 | 68.20 | -0.44% | 212,324 |
| Nov 20, 2025 | 68.60 | 69.30 | 68.00 | 68.50 | 68.50 | 0.74% | 152,461 |
| Nov 19, 2025 | 68.30 | 68.90 | 67.90 | 68.00 | 68.00 | -0.73% | 193,262 |
| Nov 18, 2025 | 69.00 | 69.40 | 68.20 | 68.50 | 68.50 | -1.01% | 290,374 |
| Nov 17, 2025 | 68.50 | 69.50 | 68.50 | 69.20 | 69.20 | 1.17% | 223,151 |
| Nov 14, 2025 | 67.50 | 68.60 | 67.40 | 68.40 | 68.40 | - | 469,615 |
| Nov 13, 2025 | 68.70 | 69.10 | 67.60 | 68.40 | 68.40 | 0.15% | 185,836 |
| Nov 12, 2025 | 67.60 | 68.90 | 67.60 | 68.30 | 68.30 | 1.04% | 126,147 |
| Nov 11, 2025 | 65.40 | 69.70 | 65.40 | 67.60 | 67.60 | 2.74% | 463,512 |
| Nov 10, 2025 | 66.50 | 67.00 | 65.60 | 65.80 | 65.80 | 0.30% | 268,090 |
| Nov 7, 2025 | 65.00 | 67.10 | 65.00 | 65.60 | 65.60 | 0.15% | 258,054 |
| Nov 6, 2025 | 65.20 | 66.20 | 65.00 | 65.50 | 65.50 | 0.46% | 189,783 |
| Nov 5, 2025 | 65.90 | 66.50 | 64.20 | 65.20 | 65.20 | -1.66% | 402,923 |
| Nov 4, 2025 | 68.10 | 69.60 | 66.20 | 66.30 | 66.30 | -3.07% | 675,413 |
| Nov 3, 2025 | 69.40 | 69.40 | 68.30 | 68.40 | 68.40 | -1.16% | 202,468 |
| 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 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 |