Yusin Holding Corp. (TPE:4557)
Taiwan · Delayed Price · Currency is TWD 49.95
+0.30 (0.60%)
Sep 9, 2026, 1:30 PM CST
Yusin Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 50.00 | 50.20 | 49.75 | 49.95 | 49.95 | 0.60% | 22,338 |
| Sep 8, 2026 | 50.20 | 50.20 | 49.55 | 49.65 | 49.65 | -0.30% | 27,513 |
| Sep 7, 2026 | 50.00 | 51.00 | 49.60 | 49.80 | 49.80 | -0.60% | 45,463 |
| Sep 4, 2026 | 49.50 | 50.20 | 49.50 | 50.10 | 50.10 | 1.11% | 25,837 |
| Sep 3, 2026 | 49.55 | 49.55 | 49.55 | 49.55 | 49.55 | -1.69% | 42,711 |
| Sep 2, 2026 | 50.30 | 50.80 | 50.10 | 50.40 | 50.40 | 0.20% | 19,635 |
| Sep 1, 2026 | 50.00 | 50.50 | 50.00 | 50.30 | 50.30 | -1.18% | 18,774 |
| Aug 31, 2026 | 50.50 | 50.90 | 49.70 | 50.90 | 50.90 | -0.20% | 60,085 |
| Aug 28, 2026 | 51.50 | 51.50 | 50.80 | 51.00 | 51.00 | -1.73% | 61,995 |
| Aug 27, 2026 | 51.00 | 51.90 | 48.75 | 51.90 | 51.90 | -1.70% | 174,640 |
| Aug 26, 2026 | 53.60 | 53.60 | 52.40 | 52.80 | 52.80 | 0.38% | 27,092 |
| Aug 25, 2026 | 52.00 | 52.60 | 51.90 | 52.60 | 52.60 | 1.35% | 14,753 |
| Aug 24, 2026 | 51.80 | 52.00 | 51.60 | 51.90 | 51.90 | -0.76% | 6,256 |
| Aug 21, 2026 | 51.20 | 52.50 | 51.20 | 52.30 | 52.30 | 1.36% | 35,068 |
| Aug 20, 2026 | 50.90 | 51.70 | 50.80 | 51.60 | 51.60 | 0.98% | 10,095 |
| Aug 19, 2026 | 50.70 | 51.70 | 50.40 | 51.10 | 51.10 | 0.79% | 38,406 |
| Aug 18, 2026 | 51.50 | 51.80 | 50.70 | 50.70 | 50.70 | -1.36% | 42,144 |
| Aug 17, 2026 | 52.60 | 52.60 | 51.10 | 51.40 | 51.40 | -3.02% | 38,795 |
| Aug 14, 2026 | 49.85 | 54.40 | 49.85 | 53.00 | 53.00 | 6.32% | 274,585 |
| Aug 13, 2026 | 49.95 | 50.20 | 49.70 | 49.85 | 49.85 | -0.20% | 100,521 |
| Aug 12, 2026 | 50.60 | 50.60 | 49.70 | 49.95 | 49.95 | -0.10% | 50,658 |
| Aug 11, 2026 | 49.35 | 50.10 | 49.05 | 50.00 | 50.00 | 1.32% | 110,103 |
| Aug 10, 2026 | 48.70 | 49.80 | 48.65 | 49.35 | 49.35 | 1.65% | 50,128 |
| Aug 7, 2026 | 48.90 | 49.45 | 48.30 | 48.55 | 48.55 | -0.51% | 68,410 |
| Aug 6, 2026 | 47.30 | 48.85 | 47.30 | 48.80 | 48.80 | 1.24% | 64,120 |
| Aug 5, 2026 | 50.40 | 50.40 | 47.80 | 48.20 | 48.20 | -2.92% | 142,070 |
| Aug 4, 2026 | 50.80 | 50.80 | 48.75 | 49.65 | 49.65 | -0.70% | 110,100 |
| Aug 3, 2026 | 51.00 | 51.00 | 49.20 | 50.00 | 50.00 | -0.99% | 72,092 |
| Jul 31, 2026 | 51.40 | 51.40 | 49.50 | 50.50 | 50.50 | 0.80% | 53,058 |
| Jul 30, 2026 | 50.50 | 50.50 | 49.50 | 50.10 | 50.10 | 0.20% | 22,373 |
| Jul 29, 2026 | 50.50 | 50.70 | 48.65 | 50.00 | 50.00 | - | 91,355 |
| Jul 28, 2026 | 51.80 | 51.80 | 50.00 | 50.00 | 50.00 | -3.47% | 108,512 |
| Jul 27, 2026 | 52.20 | 52.50 | 51.10 | 51.80 | 51.80 | -1.52% | 52,439 |
| Jul 24, 2026 | 52.50 | 52.90 | 52.10 | 52.60 | 52.60 | 0.19% | 36,606 |
| Jul 23, 2026 | 52.70 | 53.20 | 52.00 | 52.50 | 52.50 | 0.38% | 63,423 |
| Jul 22, 2026 | 53.00 | 53.10 | 51.40 | 52.30 | 52.30 | -1.69% | 40,384 |
| Jul 21, 2026 | 51.30 | 53.30 | 50.50 | 53.20 | 53.20 | 5.56% | 115,713 |
| Jul 20, 2026 | 50.90 | 51.00 | 49.90 | 50.40 | 50.40 | -0.98% | 26,772 |
| Jul 17, 2026 | 51.30 | 51.70 | 49.60 | 50.90 | 50.90 | -0.20% | 84,267 |
| Jul 16, 2026 | 51.40 | 51.40 | 50.20 | 51.00 | 51.00 | 0.99% | 36,179 |
| Jul 15, 2026 | 48.60 | 50.50 | 48.60 | 50.50 | 50.50 | 3.06% | 88,299 |
| Jul 14, 2026 | 50.00 | 50.00 | 48.70 | 49.00 | 49.00 | -0.61% | 50,167 |
| Jul 13, 2026 | 50.30 | 50.30 | 48.90 | 49.30 | 49.30 | -0.60% | 51,246 |
| Jul 9, 2026 | 49.85 | 49.85 | 49.20 | 49.60 | 49.60 | 1.02% | 17,448 |
| Jul 8, 2026 | 48.40 | 49.45 | 48.40 | 49.10 | 49.10 | -0.41% | 26,172 |
| Jul 7, 2026 | 51.50 | 51.50 | 49.10 | 49.30 | 49.30 | -1.79% | 107,898 |
| Jul 6, 2026 | 51.00 | 52.20 | 50.10 | 50.20 | 50.20 | -0.59% | 55,532 |
| Jul 3, 2026 | 48.80 | 50.50 | 48.80 | 50.50 | 50.50 | 3.06% | 82,167 |
| Jul 2, 2026 | 47.00 | 49.00 | 47.00 | 49.00 | 49.00 | 3.05% | 45,478 |
| Jul 1, 2026 | 48.05 | 48.05 | 47.45 | 47.55 | 47.55 | -0.73% | 46,797 |