Yong Shun Chemical Co., Ltd (TPEX:4711)
Taiwan · Delayed Price · Currency is TWD 15.50
-0.15 (-0.96%)
Jan 22, 2026, 1:30 PM CST
Yong Shun Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 12, 2025 | 15.10 | 15.15 | 15.05 | 15.05 | 15.05 | -0.66% | 12,022 |
| Dec 11, 2025 | 15.00 | 15.15 | 15.00 | 15.15 | 15.15 | 0.66% | 7,991 |
| Dec 10, 2025 | 15.05 | 15.10 | 15.05 | 15.05 | 15.05 | -0.33% | 20,518 |
| Dec 9, 2025 | 15.00 | 15.40 | 15.00 | 15.10 | 15.10 | 1.00% | 274,536 |
| Dec 8, 2025 | 14.95 | 15.00 | 14.95 | 14.95 | 14.95 | -0.66% | 10,692 |
| Dec 5, 2025 | 15.00 | 15.05 | 15.00 | 15.05 | 15.05 | - | 9,171 |
| Dec 4, 2025 | 15.05 | 15.10 | 15.00 | 15.05 | 15.05 | - | 10,643 |
| Dec 3, 2025 | 14.95 | 15.10 | 14.95 | 15.05 | 15.05 | 0.33% | 5,281 |
| Dec 2, 2025 | 14.85 | 15.00 | 14.85 | 15.00 | 15.00 | 0.67% | 19,685 |
| Dec 1, 2025 | 14.95 | 15.00 | 14.90 | 14.90 | 14.90 | -0.67% | 18,122 |
| Nov 28, 2025 | 14.90 | 15.00 | 14.90 | 15.00 | 15.00 | - | 10,356 |
| Nov 27, 2025 | 15.05 | 15.05 | 15.00 | 15.00 | 15.00 | -0.33% | 13,693 |
| Nov 26, 2025 | 14.75 | 15.15 | 14.70 | 15.05 | 15.05 | 1.69% | 366,402 |
| Nov 25, 2025 | 15.10 | 15.10 | 14.80 | 14.80 | 14.80 | 0.68% | 3,333 |
| Nov 24, 2025 | 14.70 | 14.70 | 14.65 | 14.70 | 14.70 | 0.34% | 5,269 |
| Nov 21, 2025 | 14.75 | 14.75 | 14.65 | 14.65 | 14.65 | -0.68% | 59,178 |
| Nov 20, 2025 | 15.10 | 15.10 | 14.75 | 14.75 | 14.75 | -1.01% | 36,218 |
| Nov 19, 2025 | 14.80 | 14.90 | 14.80 | 14.90 | 14.90 | -0.33% | 10,288 |
| Nov 18, 2025 | 15.00 | 15.35 | 14.90 | 14.95 | 14.95 | 0.67% | 302,619 |
| Nov 17, 2025 | 14.90 | 14.90 | 14.80 | 14.85 | 14.85 | - | 29,437 |
| Nov 14, 2025 | 14.85 | 14.95 | 14.85 | 14.85 | 14.85 | -1.33% | 34,258 |
| Nov 13, 2025 | 14.85 | 15.05 | 14.80 | 15.05 | 15.05 | 1.35% | 60,086 |
| Nov 12, 2025 | 14.80 | 14.90 | 14.75 | 14.85 | 14.85 | 0.34% | 40,442 |