Yusin Holding Corp. (TPE:4557)
Taiwan · Delayed Price · Currency is TWD 51.60
+0.50 (0.98%)
Aug 20, 2026, 1:30 PM CST
Yusin Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 50.90 | 51.70 | 50.80 | 51.60 | - | 0.98% | 3,013 |
| 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 |
| Jun 30, 2026 | 48.00 | 48.00 | 47.40 | 47.90 | 47.90 | 0.52% | 23,945 |
| Jun 29, 2026 | 46.90 | 47.70 | 46.90 | 47.65 | 47.65 | 1.82% | 30,892 |
| Jun 26, 2026 | 46.80 | 47.00 | 46.50 | 46.80 | 46.80 | -0.64% | 51,215 |
| Jun 25, 2026 | 47.20 | 47.55 | 47.00 | 47.10 | 47.10 | -0.63% | 47,520 |
| Jun 24, 2026 | 47.75 | 47.95 | 47.35 | 47.40 | 47.40 | -0.31% | 74,669 |
| Jun 23, 2026 | 50.10 | 50.10 | 48.90 | 49.55 | 47.55 | -2.65% | 155,366 |
| Jun 22, 2026 | 50.00 | 50.90 | 49.50 | 50.90 | 48.84 | 2.41% | 89,402 |
| Jun 18, 2026 | 49.90 | 49.95 | 48.50 | 49.70 | 47.69 | 0.71% | 85,368 |
| Jun 17, 2026 | 48.00 | 50.10 | 48.00 | 49.35 | 47.35 | 2.92% | 98,834 |
| Jun 16, 2026 | 47.50 | 48.10 | 47.25 | 47.95 | 46.01 | 0.95% | 45,481 |
| Jun 15, 2026 | 46.75 | 47.55 | 46.65 | 47.50 | 45.58 | 1.60% | 61,004 |
| Jun 12, 2026 | 46.00 | 47.05 | 45.95 | 46.75 | 44.86 | 1.85% | 92,758 |
| Jun 11, 2026 | 45.50 | 46.10 | 44.50 | 45.90 | 44.04 | 1.10% | 95,748 |
| Jun 10, 2026 | 46.15 | 46.20 | 45.00 | 45.40 | 43.56 | -1.63% | 85,809 |