Yong Shun Chemical Co., Ltd (TPEX:4711)
Taiwan · Delayed Price · Currency is TWD 16.60
+0.10 (0.61%)
Jul 15, 2026, 9:44 AM CST
Yong Shun Chemical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2026 | 17.25 | 17.25 | 17.00 | 17.20 | 16.70 | 0.88% | 81,070 |
| Jun 24, 2026 | 17.15 | 17.40 | 17.00 | 17.05 | 16.56 | -1.73% | 112,397 |
| Jun 23, 2026 | 17.30 | 17.75 | 17.15 | 17.35 | 16.85 | 0.87% | 249,037 |
| Jun 22, 2026 | 17.20 | 17.20 | 16.90 | 17.20 | 16.70 | 1.78% | 185,049 |
| Jun 18, 2026 | 17.35 | 17.35 | 16.80 | 16.90 | 16.41 | -2.59% | 236,694 |
| Jun 17, 2026 | 17.10 | 17.35 | 17.00 | 17.35 | 16.85 | 1.17% | 137,161 |
| Jun 16, 2026 | 17.50 | 17.50 | 17.00 | 17.15 | 16.66 | -0.87% | 147,757 |
| Jun 15, 2026 | 17.05 | 17.40 | 16.55 | 17.30 | 16.80 | 2.67% | 630,775 |
| Jun 12, 2026 | 17.10 | 17.10 | 16.60 | 16.85 | 16.36 | -0.30% | 383,346 |
| Jun 11, 2026 | 16.70 | 17.00 | 16.60 | 16.90 | 16.41 | 0.30% | 139,906 |
| Jun 10, 2026 | 17.45 | 17.70 | 16.85 | 16.85 | 16.36 | -5.87% | 579,839 |
| Jun 9, 2026 | 18.70 | 18.75 | 17.70 | 17.90 | 17.38 | -3.50% | 693,198 |
| Jun 8, 2026 | 17.20 | 18.60 | 17.10 | 18.55 | 18.02 | 1.92% | 372,061 |
| Jun 5, 2026 | 17.60 | 18.40 | 17.05 | 18.20 | 17.68 | 3.41% | 357,036 |
| Jun 4, 2026 | 17.80 | 18.10 | 17.15 | 17.60 | 17.09 | -3.30% | 658,072 |
| Jun 3, 2026 | 18.65 | 19.00 | 18.00 | 18.20 | 17.68 | -0.27% | 1,336,029 |
| Jun 2, 2026 | 16.85 | 18.25 | 16.55 | 18.25 | 17.72 | 9.94% | 1,373,045 |
| Jun 1, 2026 | 16.95 | 16.95 | 16.40 | 16.60 | 16.12 | -0.60% | 358,342 |
| May 29, 2026 | 17.10 | 17.10 | 16.60 | 16.70 | 16.22 | -1.18% | 278,772 |
| May 28, 2026 | 17.65 | 17.65 | 16.90 | 16.90 | 16.41 | -1.17% | 317,789 |
| May 27, 2026 | 17.15 | 17.80 | 16.80 | 17.10 | 16.61 | 0.88% | 690,589 |
| May 26, 2026 | 16.80 | 17.70 | 16.70 | 16.95 | 16.46 | 1.80% | 528,268 |
| May 25, 2026 | 16.55 | 16.80 | 16.45 | 16.65 | 16.17 | 0.91% | 379,634 |
| May 22, 2026 | 16.65 | 16.65 | 16.30 | 16.50 | 16.02 | -0.90% | 167,364 |
| May 21, 2026 | 16.60 | 16.80 | 16.55 | 16.65 | 16.17 | 1.52% | 161,705 |
| May 20, 2026 | 16.55 | 16.55 | 16.35 | 16.40 | 15.93 | -0.91% | 58,582 |
| May 19, 2026 | 16.90 | 17.00 | 16.40 | 16.55 | 16.07 | -0.60% | 139,392 |
| May 18, 2026 | 17.05 | 17.05 | 16.45 | 16.65 | 16.17 | -1.19% | 171,087 |
| May 15, 2026 | 16.50 | 17.15 | 16.50 | 16.85 | 16.36 | 2.43% | 186,329 |
| May 14, 2026 | 16.55 | 16.85 | 16.35 | 16.45 | 15.98 | - | 75,449 |
| May 13, 2026 | 16.95 | 16.95 | 16.40 | 16.45 | 15.98 | -1.50% | 122,580 |
| May 12, 2026 | 17.20 | 17.20 | 16.60 | 16.70 | 16.22 | 0.60% | 266,546 |
| May 11, 2026 | 16.65 | 17.30 | 16.40 | 16.60 | 16.12 | 3.43% | 419,063 |
| May 8, 2026 | 15.80 | 16.20 | 15.65 | 16.05 | 15.59 | 3.22% | 196,699 |
| May 7, 2026 | 15.55 | 15.65 | 15.50 | 15.55 | 15.10 | -0.64% | 117,243 |
| May 6, 2026 | 15.65 | 15.75 | 15.50 | 15.65 | 15.20 | - | 115,838 |
| May 5, 2026 | 15.85 | 15.85 | 15.50 | 15.65 | 15.20 | - | 95,717 |
| May 4, 2026 | 15.85 | 15.90 | 15.65 | 15.65 | 15.20 | -0.95% | 110,169 |