Yong Shun Chemical Co., Ltd (TPEX:4711)
Taiwan · Delayed Price · Currency is TWD 16.60
0.00 (0.00%)
Sep 4, 2026, 1:30 PM CST
Yong Shun Chemical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 16.65 | 16.75 | 16.40 | 16.60 | 16.60 | - | 92,240 |
| Sep 3, 2026 | 16.70 | 16.70 | 16.55 | 16.60 | 16.60 | -0.60% | 60,479 |
| Sep 2, 2026 | 16.60 | 16.85 | 16.60 | 16.70 | 16.70 | -0.60% | 51,043 |
| Sep 1, 2026 | 16.90 | 17.00 | 16.70 | 16.80 | 16.80 | -0.59% | 33,687 |
| Aug 31, 2026 | 16.60 | 16.95 | 16.60 | 16.90 | 16.90 | - | 29,603 |
| Aug 28, 2026 | 16.80 | 16.90 | 16.65 | 16.90 | 16.90 | 0.60% | 25,651 |
| Aug 27, 2026 | 16.75 | 16.80 | 16.70 | 16.80 | 16.80 | 0.60% | 36,429 |
| Aug 26, 2026 | 16.70 | 16.75 | 16.55 | 16.70 | 16.70 | - | 19,300 |
| Aug 25, 2026 | 16.60 | 16.75 | 16.50 | 16.70 | 16.70 | -0.30% | 31,291 |
| Aug 24, 2026 | 16.60 | 16.75 | 16.60 | 16.75 | 16.75 | 0.30% | 12,449 |
| Aug 21, 2026 | 16.70 | 16.80 | 16.55 | 16.70 | 16.70 | - | 94,964 |
| Aug 20, 2026 | 16.70 | 16.75 | 16.65 | 16.70 | 16.70 | - | 44,809 |
| Aug 19, 2026 | 16.75 | 16.90 | 16.65 | 16.70 | 16.70 | -1.47% | 30,990 |
| Aug 18, 2026 | 17.05 | 17.05 | 16.75 | 16.95 | 16.95 | -0.59% | 34,696 |
| Aug 17, 2026 | 16.80 | 17.45 | 16.70 | 17.05 | 17.05 | 2.10% | 141,983 |
| Aug 14, 2026 | 16.75 | 16.85 | 16.40 | 16.70 | 16.70 | 0.91% | 118,282 |
| Aug 13, 2026 | 16.50 | 16.90 | 16.45 | 16.55 | 16.55 | 0.30% | 148,137 |
| Aug 12, 2026 | 16.50 | 16.75 | 16.35 | 16.50 | 16.50 | -1.20% | 199,437 |
| Aug 11, 2026 | 16.50 | 16.90 | 16.35 | 16.70 | 16.70 | 3.09% | 171,569 |
| Aug 10, 2026 | 15.85 | 16.20 | 15.85 | 16.20 | 16.20 | 1.57% | 50,065 |
| Aug 7, 2026 | 16.00 | 16.00 | 15.85 | 15.95 | 15.95 | -0.93% | 39,024 |
| Aug 6, 2026 | 16.20 | 16.25 | 15.80 | 16.10 | 16.10 | 0.63% | 17,799 |
| Aug 5, 2026 | 16.20 | 16.20 | 15.85 | 16.00 | 16.00 | 0.31% | 44,100 |
| Aug 4, 2026 | 15.85 | 16.00 | 15.80 | 15.95 | 15.95 | 0.31% | 58,267 |
| Aug 3, 2026 | 15.80 | 15.95 | 15.70 | 15.90 | 15.90 | 0.95% | 20,784 |
| Jul 31, 2026 | 15.50 | 15.75 | 15.50 | 15.75 | 15.75 | 1.94% | 74,469 |
| Jul 30, 2026 | 15.40 | 15.85 | 15.00 | 15.45 | 15.45 | - | 109,752 |
| Jul 29, 2026 | 15.80 | 15.80 | 15.20 | 15.45 | 15.45 | -3.13% | 115,472 |
| Jul 28, 2026 | 16.30 | 16.30 | 15.60 | 15.95 | 15.95 | -1.24% | 128,671 |
| Jul 27, 2026 | 16.50 | 16.50 | 16.00 | 16.15 | 16.15 | -0.92% | 92,037 |
| Jul 24, 2026 | 16.40 | 16.45 | 16.10 | 16.30 | 16.30 | -0.91% | 67,279 |
| Jul 23, 2026 | 16.55 | 16.60 | 16.30 | 16.45 | 16.45 | -0.60% | 53,850 |
| Jul 22, 2026 | 16.50 | 16.60 | 16.40 | 16.55 | 16.55 | 0.30% | 29,411 |
| Jul 21, 2026 | 16.25 | 16.50 | 16.25 | 16.50 | 16.50 | 2.17% | 70,601 |
| Jul 20, 2026 | 16.10 | 16.20 | 15.75 | 16.15 | 16.15 | -0.31% | 72,918 |
| Jul 17, 2026 | 16.40 | 16.60 | 16.10 | 16.20 | 16.20 | -2.41% | 123,910 |
| Jul 16, 2026 | 16.60 | 16.65 | 16.50 | 16.60 | 16.60 | - | 91,625 |
| Jul 15, 2026 | 16.60 | 16.60 | 16.45 | 16.60 | 16.60 | 0.61% | 76,996 |
| Jul 14, 2026 | 16.70 | 16.75 | 16.10 | 16.50 | 16.50 | -1.20% | 144,986 |
| Jul 13, 2026 | 17.30 | 17.30 | 16.70 | 16.70 | 16.70 | -0.89% | 87,339 |
| Jul 9, 2026 | 17.50 | 17.80 | 17.30 | 17.35 | 16.85 | -0.86% | 97,639 |
| Jul 8, 2026 | 17.25 | 17.50 | 17.05 | 17.50 | 17.00 | 1.45% | 78,247 |
| Jul 7, 2026 | 17.65 | 17.70 | 17.20 | 17.25 | 16.75 | -1.99% | 205,956 |
| Jul 6, 2026 | 18.15 | 18.15 | 17.55 | 17.60 | 17.09 | -1.12% | 212,448 |
| Jul 3, 2026 | 17.50 | 18.05 | 17.45 | 17.80 | 17.29 | 1.71% | 291,485 |
| Jul 2, 2026 | 17.30 | 17.60 | 17.15 | 17.50 | 17.00 | 1.74% | 187,736 |
| Jul 1, 2026 | 17.10 | 17.65 | 16.95 | 17.20 | 16.70 | 1.47% | 235,246 |
| Jun 30, 2026 | 16.80 | 17.15 | 16.70 | 16.95 | 16.46 | 1.19% | 69,163 |
| Jun 29, 2026 | 16.65 | 17.00 | 16.60 | 16.75 | 16.27 | 0.90% | 90,713 |
| Jun 26, 2026 | 17.30 | 17.30 | 16.55 | 16.60 | 16.12 | -3.49% | 293,130 |