Taiwan - Delayed Quote TWD

YungShin Global Holding Corporation (3705.TW)

Compare
54.20 -0.60 (-1.09%)
At close: December 13 at 1:30:12 PM GMT+8
Currency in TWD
Download
Date Open High Low Close
Adj Close
Volume
Dec 13, 2024 54.50 54.80 54.20 54.20 54.20 334,157
Dec 12, 2024 55.10 55.20 54.80 54.80 54.80 147,577
Dec 11, 2024 55.00 55.30 55.00 55.10 55.10 135,064
Dec 10, 2024 55.70 56.00 55.00 55.20 55.20 585,000
Dec 9, 2024 56.00 56.40 55.80 56.10 56.10 219,051
Dec 6, 2024 56.40 56.40 56.00 56.10 56.10 152,000
Dec 5, 2024 56.60 56.70 56.20 56.50 56.50 278,154
Dec 4, 2024 56.60 57.00 56.30 56.80 56.80 180,100
Dec 3, 2024 56.80 56.90 56.50 56.70 56.70 232,100
Dec 2, 2024 56.50 56.80 56.40 56.50 56.50 149,511
Nov 29, 2024 55.80 56.50 55.80 56.20 56.20 238,200
Nov 28, 2024 56.30 57.10 55.70 56.10 56.10 178,235
Nov 27, 2024 56.90 57.00 56.20 56.30 56.30 216,222
Nov 26, 2024 57.50 57.60 57.00 57.00 57.00 338,201
Nov 25, 2024 58.00 58.00 57.40 57.90 57.90 288,210
Nov 22, 2024 58.50 58.50 57.60 57.90 57.90 356,398
Nov 21, 2024 58.00 58.60 57.50 58.10 58.10 854,221
Nov 20, 2024 57.80 57.80 57.80 57.80 57.80 25,000
Nov 19, 2024 53.40 56.20 53.40 56.00 56.00 1,093,201
Nov 18, 2024 53.30 53.90 53.30 53.50 53.50 284,019
Nov 15, 2024 53.20 53.90 53.10 53.50 53.50 472,000
Nov 14, 2024 54.20 54.30 53.40 53.50 53.50 488,500
Nov 13, 2024 54.30 54.70 54.20 54.30 54.30 218,000
Nov 12, 2024 54.60 54.80 54.30 54.40 54.40 267,438
Nov 11, 2024 55.10 55.50 54.50 54.80 54.80 535,227
Nov 8, 2024 54.40 54.60 54.00 54.30 54.30 487,022
Nov 7, 2024 54.20 54.90 54.20 54.40 54.40 437,092
Nov 6, 2024 56.20 56.20 53.60 54.10 54.10 2,141,628
Nov 5, 2024 56.50 57.60 56.50 57.60 57.60 363,150
Nov 4, 2024 57.40 57.40 57.00 57.00 57.00 222,172
Nov 1, 2024 56.00 57.60 55.30 57.60 57.60 369,501
Oct 30, 2024 56.50 56.80 56.40 56.40 56.40 129,151
Oct 29, 2024 57.00 57.00 56.30 56.50 56.50 236,050
Oct 28, 2024 57.40 57.40 56.90 57.00 57.00 155,643
Oct 25, 2024 57.30 57.60 56.90 57.00 57.00 270,260
Oct 24, 2024 57.50 57.70 57.10 57.30 57.30 242,072
Oct 23, 2024 57.20 57.90 57.10 57.50 57.50 283,706
Oct 22, 2024 57.10 57.50 56.80 57.20 57.20 228,030
Oct 21, 2024 57.00 57.60 56.80 57.10 57.10 349,210
Oct 18, 2024 57.30 57.30 56.50 56.70 56.70 332,001
Oct 17, 2024 56.80 57.20 55.90 56.80 56.80 556,535
Oct 16, 2024 56.40 57.20 56.30 57.00 57.00 1,179,100
Oct 15, 2024 57.10 57.20 56.50 56.90 56.90 451,050
Oct 14, 2024 56.50 57.60 56.50 57.10 57.10 690,426
Oct 11, 2024 57.20 57.60 56.00 56.10 56.10 1,993,530
Oct 9, 2024 59.40 60.10 59.10 59.20 59.20 434,380
Oct 8, 2024 60.10 60.20 59.30 59.40 59.40 452,092
Oct 7, 2024 60.00 60.80 59.90 60.60 60.60 606,011
Oct 4, 2024 61.10 61.10 59.20 59.60 59.60 550,516
Oct 1, 2024 61.90 61.90 60.40 60.40 60.40 496,457
Sep 30, 2024 62.60 63.30 61.20 61.40 61.40 570,218
Sep 27, 2024 61.20 62.70 60.80 62.70 62.70 710,231
Sep 26, 2024 61.80 61.90 60.80 61.30 61.30 655,982
Sep 25, 2024 61.90 63.00 60.80 61.60 61.60 1,464,322
Sep 24, 2024 60.60 62.30 59.80 61.30 61.30 2,242,805
Sep 23, 2024 57.50 61.20 57.50 60.40 60.40 1,908,060
Sep 20, 2024 57.10 57.90 56.80 57.40 57.40 456,026
Sep 19, 2024 56.00 57.00 56.00 57.00 57.00 310,152
Sep 18, 2024 56.70 56.80 55.90 56.10 56.10 350,027
Sep 16, 2024 57.20 57.60 56.10 56.50 56.50 606,150
Sep 13, 2024 56.40 56.80 56.30 56.80 56.80 161,122
Sep 12, 2024 56.70 57.00 55.70 56.40 56.40 402,119
Sep 11, 2024 56.70 57.50 56.50 56.60 56.60 350,129
Sep 10, 2024 55.70 57.30 55.70 56.80 56.80 621,178
Sep 9, 2024 55.60 55.70 55.20 55.70 55.70 345,000
Sep 6, 2024 56.60 56.60 55.50 55.90 55.90 239,149
Sep 5, 2024 56.70 56.70 55.80 56.20 56.20 305,000
Sep 4, 2024 56.10 56.50 55.30 55.90 55.90 617,909
Sep 3, 2024 57.90 58.00 56.50 57.30 57.30 331,150
Sep 2, 2024 57.80 58.70 57.50 57.50 57.50 377,208
Aug 30, 2024 57.40 57.70 57.00 57.60 57.60 493,171
Aug 29, 2024 57.40 57.90 57.20 57.60 57.60 381,205
Aug 28, 2024 55.80 57.60 55.80 57.40 57.40 627,532
Aug 27, 2024 56.50 56.50 55.60 56.10 56.10 364,151
Aug 26, 2024 56.90 57.30 56.20 56.50 56.50 311,017
Aug 23, 2024 56.80 57.10 56.20 56.50 56.50 303,100
Aug 22, 2024 57.60 57.60 56.40 56.60 56.60 320,110
Aug 21, 2024 56.70 57.20 56.50 57.10 57.10 311,211
Aug 20, 2024 58.00 58.60 56.70 57.10 57.10 767,458
Aug 19, 2024 57.20 57.80 56.60 57.70 57.70 713,997
Aug 16, 2024 56.80 57.30 56.10 56.90 56.90 638,101
Aug 15, 2024 57.00 57.40 56.50 57.00 57.00 620,172
Aug 14, 2024 57.20 57.90 56.50 57.00 57.00 1,330,847
Aug 13, 2024 55.50 56.40 54.50 56.40 56.40 1,021,367
Aug 12, 2024 54.90 56.00 54.70 54.70 54.70 691,095
Aug 9, 2024 54.30 55.50 53.80 54.80 54.80 1,725,180
Aug 8, 2024 52.50 53.90 52.50 53.10 53.10 1,229,115
Aug 7, 2024 50.10 51.40 50.10 51.10 51.10 327,500
Aug 6, 2024 51.00 51.00 48.90 50.60 50.60 631,179
Aug 5, 2024 52.00 52.00 49.90 50.30 50.30 1,256,359
Aug 2, 2024 52.40 52.90 52.30 52.50 52.50 387,230
Aug 1, 2024 52.70 53.50 52.50 53.50 53.50 359,051
Jul 31, 2024 52.40 52.70 52.20 52.50 52.50 259,217
Jul 30, 2024 53.60 53.60 51.90 52.70 52.70 756,011
Jul 29, 2024 54.50 54.80 53.70 53.90 53.90 492,100
Jul 26, 2024 54.00 54.50 53.60 54.10 54.10 542,851
Jul 23, 2024 52.60 54.60 52.60 54.60 54.60 963,576
Jul 22, 2024 52.50 52.80 51.80 52.60 52.60 525,314
Jul 19, 2024 52.60 53.80 51.70 51.90 51.90 1,808,009
Jul 18, 2024 51.90 52.30 51.30 52.30 52.30 426,100
Jul 17, 2024 51.60 52.00 51.60 51.90 51.90 218,325
Jul 16, 2024 51.50 51.90 51.50 51.90 51.90 242,009
Jul 15, 2024 51.40 51.60 51.20 51.40 51.40 222,167
Jul 12, 2024 51.50 51.60 51.20 51.40 51.40 282,000
Jul 11, 2024 51.30 51.70 51.20 51.60 51.60 296,400
Jul 10, 2024 51.10 51.40 50.80 51.20 51.20 341,413
Jul 9, 2024 51.90 52.00 51.00 51.10 51.10 647,099
Jul 8, 2024 52.30 52.70 52.00 52.00 52.00 381,300
Jul 5, 2024 52.00 52.30 51.80 52.30 52.30 244,052
Jul 4, 2024 52.00 52.20 51.80 52.00 52.00 283,609
Jul 3, 2024 52.00 52.20 51.90 52.00 52.00 208,063
Jul 2, 2024 52.60 52.60 51.80 51.90 51.90 353,343
Jul 1, 2024 52.50 52.90 52.10 52.70 52.70 315,152
Jun 28, 2024 52.00 52.70 51.80 52.70 52.70 480,261
Jun 27, 2024 52.20 52.80 51.80 51.80 51.80 366,301
Jun 26, 2024 51.60 52.40 51.30 52.20 52.20 433,652
Jun 25, 2024 52.10 52.10 51.40 51.80 51.80 717,001
Jun 24, 2024 2.30 Dividend
Jun 24, 2024 52.50 53.00 52.30 52.30 52.30 1,118,367
Jun 21, 2024 54.40 55.40 54.30 54.40 52.10 1,291,308
Jun 20, 2024 54.00 54.50 54.00 54.40 52.10 596,469
Jun 19, 2024 54.50 54.70 53.90 54.00 51.72 518,148
Jun 18, 2024 54.20 54.50 54.00 54.50 52.20 302,065
Jun 17, 2024 53.70 54.70 53.70 54.20 51.91 382,750
Jun 14, 2024 53.80 54.00 53.70 53.70 51.43 312,315
Jun 13, 2024 54.00 54.20 53.60 53.90 51.62 304,585
Jun 12, 2024 53.90 54.40 53.50 53.60 51.33 633,200
Jun 11, 2024 55.40 55.60 54.10 54.10 51.81 814,237
Jun 7, 2024 54.70 55.70 54.70 55.30 52.96 409,055
Jun 6, 2024 55.90 56.00 54.30 54.70 52.39 708,821
Jun 5, 2024 55.90 56.30 55.50 55.90 53.54 662,322
Jun 4, 2024 55.00 55.70 55.00 55.30 52.96 471,100
Jun 3, 2024 55.70 55.70 54.60 55.30 52.96 888,312
May 31, 2024 54.30 55.70 54.30 55.70 53.35 1,253,724
May 30, 2024 53.50 54.60 53.40 54.50 52.20 780,500
May 29, 2024 53.20 53.90 53.10 53.60 51.33 536,215
May 28, 2024 53.10 53.70 52.90 53.40 51.14 444,050
May 27, 2024 53.30 53.30 52.40 53.20 50.95 543,044
May 24, 2024 53.00 53.40 52.40 53.20 50.95 447,799
May 23, 2024 53.40 53.90 53.00 53.40 51.14 800,000
May 22, 2024 52.90 53.60 52.90 53.40 51.14 547,986
May 21, 2024 54.10 54.10 52.70 52.80 50.57 704,997
May 20, 2024 53.80 54.80 53.60 54.00 51.72 1,251,766
May 17, 2024 53.00 53.80 52.90 53.50 51.24 1,141,054
May 16, 2024 52.50 53.10 52.00 53.10 50.85 955,622
May 15, 2024 53.00 53.00 52.20 52.40 50.18 441,830
May 14, 2024 53.10 53.20 51.80 52.60 50.38 914,181
May 13, 2024 51.90 52.90 51.80 52.80 50.57 1,567,062
May 10, 2024 51.00 51.40 50.50 51.30 49.13 982,500
May 9, 2024 50.70 51.50 50.60 50.60 48.46 970,500
May 8, 2024 50.10 50.80 50.00 50.50 48.36 641,086
May 7, 2024 50.00 50.50 49.60 49.85 47.74 424,271
May 6, 2024 50.10 50.50 49.70 49.90 47.79 709,821
May 3, 2024 49.50 49.70 49.20 49.55 47.46 354,188
May 2, 2024 48.85 49.70 48.85 49.50 47.41 696,103
Apr 30, 2024 49.00 49.00 48.65 48.85 46.78 147,100
Apr 29, 2024 48.55 49.05 48.55 49.05 46.98 505,637
Apr 26, 2024 48.75 48.75 48.45 48.60 46.55 170,131
Apr 25, 2024 48.50 49.00 48.40 48.55 46.50 237,172
Apr 24, 2024 48.55 48.75 48.20 48.75 46.69 174,559
Apr 23, 2024 48.35 48.65 48.30 48.55 46.50 241,042
Apr 22, 2024 48.00 48.35 47.85 48.15 46.11 146,801
Apr 19, 2024 48.70 48.70 47.65 48.00 45.97 364,955
Apr 18, 2024 48.10 48.85 48.10 48.80 46.74 438,015
Apr 17, 2024 47.80 48.40 47.70 48.15 46.11 163,114
Apr 16, 2024 47.75 47.80 47.30 47.80 45.78 409,951
Apr 15, 2024 48.25 48.25 47.60 47.75 45.73 612,028
Apr 12, 2024 48.45 48.45 48.20 48.45 46.40 280,155
Apr 11, 2024 49.00 49.00 48.10 48.30 46.26 512,059
Apr 10, 2024 48.95 49.25 48.90 49.15 47.07 236,850
Apr 9, 2024 49.05 49.15 48.85 49.10 47.02 418,501
Apr 8, 2024 48.90 49.10 48.75 48.90 46.83 500,010
Apr 3, 2024 49.30 49.30 48.80 48.95 46.88 284,063
Apr 2, 2024 49.15 49.40 49.00 49.30 47.22 517,645
Apr 1, 2024 48.70 49.20 48.50 48.90 46.83 634,194
Mar 29, 2024 48.50 48.50 48.20 48.35 46.31 178,000
Mar 28, 2024 48.20 48.60 48.05 48.10 46.07 758,156
Mar 27, 2024 48.00 48.10 47.90 48.05 46.02 403,001
Mar 26, 2024 48.05 48.05 47.55 47.65 45.64 190,412
Mar 25, 2024 47.70 48.00 47.70 47.85 45.83 121,020
Mar 22, 2024 48.05 48.15 47.60 47.60 45.59 311,100
Mar 21, 2024 47.85 48.05 47.85 48.05 46.02 292,121
Mar 20, 2024 48.05 48.15 47.75 47.95 45.92 246,001
Mar 19, 2024 47.95 48.25 47.80 48.00 45.97 306,177
Mar 18, 2024 47.45 48.00 47.45 47.95 45.92 326,042
Mar 15, 2024 47.95 47.95 47.35 47.40 45.40 300,207
Mar 14, 2024 47.90 48.10 47.75 47.95 45.92 543,000
Mar 13, 2024 47.70 47.80 47.50 47.80 45.78 496,301
Mar 12, 2024 47.20 47.50 47.05 47.50 45.49 321,000
Mar 11, 2024 46.85 47.20 46.75 47.20 45.20 290,101
Mar 8, 2024 47.00 47.05 46.70 46.75 44.77 394,095
Mar 7, 2024 47.40 47.45 46.85 47.05 45.06 444,201
Mar 6, 2024 47.25 47.50 47.25 47.50 45.49 208,538
Mar 5, 2024 47.15 47.60 47.15 47.25 45.25 442,101
Mar 4, 2024 47.20 47.30 47.15 47.15 45.16 211,332
Mar 1, 2024 47.05 47.20 46.90 47.15 45.16 251,006
Feb 29, 2024 47.10 47.30 46.90 47.05 45.06 255,861
Feb 27, 2024 47.05 47.35 46.75 46.90 44.92 213,110
Feb 26, 2024 46.75 47.10 46.75 47.05 45.06 236,101
Feb 23, 2024 46.90 47.05 46.85 46.90 44.92 287,349
Feb 22, 2024 47.20 47.25 46.80 46.85 44.87 207,130
Feb 21, 2024 46.90 47.20 46.80 47.10 45.11 221,035
Feb 20, 2024 46.85 46.95 46.75 46.85 44.87 184,800
Feb 19, 2024 46.80 46.90 46.75 46.85 44.87 209,455
Feb 16, 2024 46.15 46.80 46.15 46.80 44.82 251,276
Feb 15, 2024 46.15 46.40 45.80 46.30 44.34 273,280
Feb 5, 2024 46.25 46.25 45.85 46.05 44.10 214,567
Feb 2, 2024 46.40 46.50 46.20 46.30 44.34 108,101
Feb 1, 2024 46.30 46.55 46.25 46.40 44.44 141,000
Jan 31, 2024 46.20 46.40 46.15 46.30 44.34 168,250
Jan 30, 2024 46.65 46.65 46.20 46.20 44.25 301,580
Jan 29, 2024 46.45 46.90 46.45 46.65 44.68 159,178
Jan 26, 2024 46.50 46.65 46.50 46.55 44.58 111,102
Jan 25, 2024 46.65 46.65 46.50 46.50 44.53 80,000
Jan 24, 2024 46.60 46.80 46.40 46.65 44.68 158,106
Jan 23, 2024 46.60 46.85 46.60 46.60 44.63 152,050
Jan 22, 2024 46.70 46.70 46.40 46.60 44.63 172,631
Jan 19, 2024 47.50 47.50 46.70 46.70 44.73 351,104
Jan 18, 2024 46.50 46.70 46.15 46.50 44.53 211,300
Jan 17, 2024 46.65 46.80 45.90 46.20 44.25 497,155
Jan 16, 2024 47.25 47.30 46.75 46.75 44.77 293,609
Jan 15, 2024 47.25 47.50 47.20 47.40 45.40 327,129
Jan 12, 2024 47.10 47.20 47.00 47.15 45.16 193,100
Jan 11, 2024 46.80 47.20 46.70 47.10 45.11 346,028
Jan 10, 2024 47.20 47.20 46.80 46.90 44.92 200,771
Jan 9, 2024 47.50 47.50 47.15 47.20 45.20 239,029
Jan 8, 2024 47.40 47.65 47.20 47.45 45.44 422,240
Jan 5, 2024 47.00 47.30 46.85 47.25 45.25 610,729
Jan 4, 2024 46.75 46.90 46.50 46.80 44.82 162,113
Jan 3, 2024 46.90 47.10 46.75 46.85 44.87 239,086
Jan 2, 2024 46.70 46.95 46.50 46.70 44.73 252,115
Dec 29, 2023 46.90 46.90 46.35 46.50 44.53 213,103
Dec 28, 2023 46.75 46.75 46.55 46.70 44.73 172,089
Dec 27, 2023 46.60 46.70 46.50 46.65 44.68 226,225
Dec 26, 2023 46.30 46.60 46.15 46.50 44.53 261,951
Dec 25, 2023 46.15 46.40 46.10 46.30 44.34 143,516
Dec 22, 2023 46.10 46.20 46.05 46.15 44.20 112,069
Dec 21, 2023 46.35 46.45 46.00 46.05 44.10 267,177
Dec 20, 2023 46.35 46.45 46.15 46.45 44.49 212,224
Dec 19, 2023 46.25 46.30 46.00 46.20 44.25 182,038
Dec 18, 2023 45.90 46.50 45.90 46.15 44.20 274,001
Dec 15, 2023 46.15 46.30 45.90 45.90 43.96 397,050
Dec 14, 2023 46.15 46.45 46.05 46.15 44.20 271,163
Dec 13, 2023 46.60 46.60 46.10 46.10 44.15 395,033

Related Tickers

1720.TW Standard Chemical & Pharmaceutical Co. Ltd.
63.00
-1.56%
 
1731.TW Maywufa Company Ltd.
23.00
-0.65%
 
4105.TWO TTY Biopharm Company Limited
73.20
-1.48%
 
1789.TW ScinoPharm Taiwan, Ltd.
22.20
-2.20%
 
1707.TW Grape King Bio Ltd
152.00
-1.62%
 
4119.TW SCI Pharmtech, Inc.
90.60
-2.05%
 
4108.TW PhytoHealth Corporation
16.10
-2.72%
 
4114.TWO Synmosa Biopharma Corporation
33.00
-1.49%
 
1795.TW Lotus Pharmaceutical Co., Ltd.
261.00
-1.51%
 
4746.TW Formosa Laboratories, Inc.
71.30
-1.25%