Yusin Holding Corp. (TPE:4557)
Taiwan · Delayed Price · Currency is TWD 57.70
+2.20 (3.96%)
Oct 28, 2026, 1:30 PM CST
Yusin Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 56.00 | 57.70 | 55.70 | 57.70 | 57.70 | 3.96% | 51,497 |
| Oct 27, 2026 | 55.70 | 55.80 | 55.00 | 55.50 | 55.50 | - | 52,142 |
| Oct 22, 2026 | 55.50 | 55.70 | 54.40 | 55.50 | 55.50 | -0.54% | 62,072 |
| Oct 21, 2026 | 56.00 | 56.50 | 55.70 | 55.80 | 55.80 | - | 39,836 |
| Oct 20, 2026 | 55.70 | 56.00 | 55.50 | 55.80 | 55.80 | 0.18% | 54,520 |
| Oct 19, 2026 | 56.60 | 58.40 | 55.60 | 55.70 | 55.70 | -2.28% | 100,343 |
| Oct 16, 2026 | 53.80 | 57.40 | 53.80 | 57.00 | 57.00 | 7.75% | 183,937 |
| Oct 15, 2026 | 51.70 | 53.00 | 51.40 | 52.90 | 52.90 | 2.52% | 101,247 |
| Oct 14, 2026 | 51.00 | 51.80 | 51.00 | 51.60 | 51.60 | 0.98% | 45,099 |
| Oct 13, 2026 | 50.50 | 51.10 | 50.10 | 51.10 | 51.10 | 0.59% | 67,230 |
| Oct 12, 2026 | 50.60 | 51.30 | 50.50 | 50.80 | 50.80 | 0.99% | 92,275 |
| Oct 8, 2026 | 50.20 | 50.50 | 50.10 | 50.30 | 50.30 | 0.20% | 52,175 |
| Oct 7, 2026 | 50.20 | 50.70 | 50.10 | 50.20 | 50.20 | - | 52,546 |
| Oct 6, 2026 | 50.40 | 50.40 | 50.10 | 50.20 | 50.20 | -0.40% | 43,362 |
| Oct 5, 2026 | 50.30 | 50.60 | 50.20 | 50.40 | 50.40 | 0.20% | 53,762 |
| Oct 2, 2026 | 50.20 | 50.30 | 50.00 | 50.30 | 50.30 | - | 40,824 |
| Oct 1, 2026 | 50.30 | 50.30 | 50.10 | 50.30 | 50.30 | - | 35,344 |
| Sep 30, 2026 | 50.70 | 50.90 | 50.00 | 50.30 | 50.30 | 0.40% | 56,850 |
| Sep 29, 2026 | 49.60 | 50.40 | 49.60 | 50.10 | 50.10 | 0.60% | 34,834 |
| Sep 24, 2026 | 49.75 | 49.80 | 49.70 | 49.80 | 49.80 | 0.10% | 25,316 |
| Sep 23, 2026 | 49.60 | 50.10 | 49.55 | 49.75 | 49.75 | 0.10% | 45,139 |
| Sep 22, 2026 | 49.75 | 50.20 | 49.35 | 49.70 | 49.70 | 0.10% | 64,252 |
| Sep 21, 2026 | 49.00 | 49.90 | 49.00 | 49.65 | 49.65 | -0.40% | 50,075 |
| Sep 18, 2026 | 50.00 | 50.80 | 49.85 | 49.85 | 49.85 | - | 29,292 |
| Sep 17, 2026 | 49.50 | 50.00 | 49.50 | 49.85 | 49.85 | 0.40% | 16,557 |
| Sep 16, 2026 | 51.00 | 51.00 | 49.45 | 49.65 | 49.65 | -1.10% | 28,468 |
| Sep 15, 2026 | 50.50 | 50.70 | 50.00 | 50.20 | 50.20 | -0.59% | 90,091 |
| Sep 14, 2026 | 50.00 | 50.60 | 49.60 | 50.50 | 50.50 | 1.00% | 17,259 |
| Sep 11, 2026 | 50.40 | 50.40 | 49.80 | 50.00 | 50.00 | -0.79% | 16,101 |
| Sep 10, 2026 | 50.00 | 50.40 | 49.70 | 50.40 | 50.40 | 0.90% | 93,057 |
| 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 |