Yong Shun Chemical Co., Ltd (TPEX:4711)
Taiwan · Delayed Price · Currency is TWD 15.15
-0.05 (-0.33%)
At close: Mar 6, 2026
Yong Shun Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 15.20 | 15.25 | 15.05 | 15.15 | 15.15 | -0.33% | 35,527 |
| Mar 5, 2026 | 15.00 | 15.20 | 15.00 | 15.20 | 15.20 | - | 9,780 |
| Mar 4, 2026 | 15.05 | 15.30 | 14.60 | 15.20 | 15.20 | 0.66% | 92,990 |
| Mar 3, 2026 | 15.10 | 15.60 | 15.00 | 15.10 | 15.10 | 0.67% | 116,631 |
| Mar 2, 2026 | 14.95 | 15.05 | 14.85 | 15.00 | 15.00 | -0.33% | 67,540 |
| Feb 26, 2026 | 15.10 | 15.10 | 15.00 | 15.05 | 15.05 | - | 22,991 |
| Feb 25, 2026 | 15.05 | 15.20 | 15.05 | 15.05 | 15.05 | - | 28,392 |
| Feb 24, 2026 | 15.00 | 15.10 | 14.90 | 15.05 | 15.05 | 0.33% | 31,535 |
| Feb 23, 2026 | 14.80 | 15.30 | 14.80 | 15.00 | 15.00 | 0.33% | 24,417 |
| Feb 11, 2026 | 14.95 | 15.20 | 14.90 | 14.95 | 14.95 | - | 19,421 |
| Feb 10, 2026 | 15.05 | 15.10 | 14.85 | 14.95 | 14.95 | 0.67% | 30,307 |
| Feb 9, 2026 | 14.95 | 14.95 | 14.80 | 14.85 | 14.85 | -0.34% | 39,946 |
| Feb 6, 2026 | 14.90 | 15.00 | 14.85 | 14.90 | 14.90 | -1.32% | 39,552 |
| Feb 5, 2026 | 15.40 | 15.40 | 15.10 | 15.10 | 15.10 | -0.66% | 15,663 |
| Feb 4, 2026 | 15.00 | 15.20 | 15.00 | 15.20 | 15.20 | 1.33% | 5,213 |
| Feb 3, 2026 | 15.20 | 15.20 | 14.95 | 15.00 | 15.00 | 1.01% | 10,090 |
| Feb 2, 2026 | 15.00 | 15.10 | 14.85 | 14.85 | 14.85 | -1.00% | 83,031 |
| Jan 30, 2026 | 15.25 | 15.25 | 15.00 | 15.00 | 15.00 | -1.64% | 106,999 |
| Jan 29, 2026 | 15.40 | 15.40 | 15.25 | 15.25 | 15.25 | -1.61% | 50,020 |
| Jan 28, 2026 | 15.60 | 15.70 | 15.50 | 15.50 | 15.50 | -0.64% | 27,120 |
| Jan 27, 2026 | 16.00 | 16.20 | 15.55 | 15.60 | 15.60 | -1.27% | 54,245 |
| Jan 26, 2026 | 15.40 | 15.80 | 15.40 | 15.80 | 15.80 | 1.94% | 53,533 |
| Jan 23, 2026 | 15.50 | 15.55 | 15.35 | 15.50 | 15.50 | - | 43,201 |
| Jan 22, 2026 | 15.55 | 15.65 | 15.50 | 15.50 | 15.50 | -0.96% | 55,483 |
| Jan 21, 2026 | 16.00 | 16.00 | 15.25 | 15.65 | 15.65 | -2.19% | 196,316 |
| Jan 20, 2026 | 15.80 | 16.00 | 15.80 | 16.00 | 16.00 | 0.31% | 51,810 |
| Jan 19, 2026 | 16.00 | 16.10 | 15.85 | 15.95 | 15.95 | 0.95% | 192,916 |
| Jan 16, 2026 | 16.20 | 16.20 | 15.80 | 15.80 | 15.80 | 0.64% | 131,721 |
| Jan 15, 2026 | 15.80 | 15.80 | 15.55 | 15.70 | 15.70 | -0.32% | 49,976 |
| Jan 14, 2026 | 15.40 | 16.25 | 15.40 | 15.75 | 15.75 | 3.62% | 307,720 |
| Jan 13, 2026 | 15.20 | 15.40 | 15.20 | 15.20 | 15.20 | -0.98% | 22,492 |
| Jan 12, 2026 | 15.30 | 15.45 | 15.30 | 15.35 | 15.35 | 0.99% | 30,966 |
| Jan 9, 2026 | 15.20 | 15.35 | 15.20 | 15.20 | 15.20 | - | 9,085 |
| Jan 8, 2026 | 15.30 | 15.40 | 15.20 | 15.20 | 15.20 | -0.33% | 33,801 |
| Jan 7, 2026 | 15.10 | 15.35 | 15.10 | 15.25 | 15.25 | 0.99% | 21,511 |
| Jan 6, 2026 | 15.05 | 15.15 | 15.00 | 15.10 | 15.10 | 0.67% | 38,514 |
| Jan 5, 2026 | 15.10 | 15.40 | 14.95 | 15.00 | 15.00 | -0.66% | 79,113 |
| Jan 2, 2026 | 14.90 | 15.10 | 14.85 | 15.10 | 15.10 | 0.67% | 20,514 |
| Dec 31, 2025 | 15.00 | 15.05 | 15.00 | 15.00 | 15.00 | -0.66% | 29,791 |
| Dec 30, 2025 | 15.10 | 15.10 | 15.05 | 15.10 | 15.10 | -0.66% | 13,608 |
| Dec 29, 2025 | 15.25 | 15.25 | 15.15 | 15.20 | 15.20 | -0.33% | 11,198 |
| Dec 26, 2025 | 15.20 | 15.25 | 15.10 | 15.25 | 15.25 | 0.99% | 34,173 |
| Dec 24, 2025 | 15.15 | 15.15 | 15.10 | 15.10 | 15.10 | -0.66% | 8,192 |
| Dec 23, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - | 31,314 |
| Dec 22, 2025 | 15.25 | 15.25 | 15.15 | 15.20 | 15.20 | 1.00% | 31,100 |
| Dec 19, 2025 | 15.00 | 15.40 | 14.90 | 15.05 | 15.05 | 1.01% | 377,594 |
| Dec 18, 2025 | 14.95 | 14.95 | 14.80 | 14.90 | 14.90 | - | 16,824 |
| Dec 17, 2025 | 15.05 | 15.05 | 14.90 | 14.90 | 14.90 | - | 13,400 |
| Dec 16, 2025 | 14.90 | 14.95 | 14.85 | 14.90 | 14.90 | - | 38,132 |
| Dec 15, 2025 | 15.05 | 15.05 | 14.55 | 14.90 | 14.90 | -1.00% | 79,521 |