Yusin Holding Corp. 4557
TWSE · Taiwan · Producer Manufacturing
TWD 50.300.00 (0.00%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 50.30 | 0.00% | TWD 50.30 | TWD 50.30 | TWD 50.10 | 35.00K |
| 2026-09-30 | TWD 50.30 | +0.40% | TWD 50.70 | TWD 50.90 | TWD 50.00 | 56.00K |
| 2026-09-29 | TWD 50.10 | +0.60% | TWD 49.60 | TWD 50.40 | TWD 49.60 | 34.00K |
| 2026-09-24 | TWD 49.80 | +0.10% | TWD 49.75 | TWD 49.80 | TWD 49.70 |
| 25.00K |
| 2026-09-23 | TWD 49.75 | +0.10% | TWD 49.60 | TWD 50.10 | TWD 49.55 | 45.00K |
| 2026-09-22 | TWD 49.70 | +0.10% | TWD 49.75 | TWD 50.20 | TWD 49.35 | 64.00K |
| 2026-09-21 | TWD 49.65 | -0.40% | TWD 49.00 | TWD 49.90 | TWD 49.00 | 50.00K |
| 2026-09-18 | TWD 49.85 | 0.00% | TWD 50.00 | TWD 50.80 | TWD 49.85 | 29.00K |
| 2026-09-17 | TWD 49.85 | +0.40% | TWD 49.50 | TWD 50.00 | TWD 49.50 | 16.00K |
| 2026-09-16 | TWD 49.65 | -1.10% | TWD 51.00 | TWD 51.00 | TWD 49.45 | 28.00K |
| 2026-09-15 | TWD 50.20 | -0.59% | TWD 50.50 | TWD 50.70 | TWD 50.00 | 90.00K |
| 2026-09-14 | TWD 50.50 | +1.00% | TWD 50.00 | TWD 50.60 | TWD 49.60 | 17.00K |
| 2026-09-11 | TWD 50.00 | -0.79% | TWD 50.40 | TWD 50.40 | TWD 49.80 | 16.00K |
| 2026-09-10 | TWD 50.40 | +0.90% | TWD 50.00 | TWD 50.40 | TWD 49.70 | 93.04K |
| 2026-09-09 | TWD 49.95 | +0.60% | TWD 50.00 | TWD 50.20 | TWD 49.75 | 22.20K |
| 2026-09-08 | TWD 49.65 | -0.30% | TWD 50.20 | TWD 50.20 | TWD 49.55 | 27.00K |
| 2026-09-07 | TWD 49.80 | -0.60% | TWD 50.00 | TWD 51.00 | TWD 49.60 | 44.00K |
| 2026-09-04 | TWD 50.10 | +1.11% | TWD 49.50 | TWD 50.20 | TWD 49.50 | 25.00K |
| 2026-09-03 | TWD 49.55 | -1.69% | TWD 50.10 | TWD 50.90 | TWD 49.50 | 43.01K |
| 2026-09-02 | TWD 50.40 | +0.20% | TWD 50.30 | TWD 50.80 | TWD 50.10 | 19.00K |
| 2026-09-01 | TWD 50.30 | -1.18% | TWD 50.00 | TWD 50.50 | TWD 50.00 | 18.00K |
| 2026-08-31 | TWD 50.90 | -0.20% | TWD 50.50 | TWD 50.90 | TWD 49.70 | 58.00K |
| 2026-08-28 | TWD 51.00 | -1.73% | TWD 51.50 | TWD 51.50 | TWD 50.80 | 61.00K |
| 2026-08-27 | TWD 51.90 | -1.70% | TWD 51.00 | TWD 51.90 | TWD 48.75 | 174.00K |
| 2026-08-26 | TWD 52.80 | +0.38% | TWD 53.60 | TWD 53.60 | TWD 52.40 | 27.03K |
| 2026-08-25 | TWD 52.60 | +1.35% | TWD 52.00 | TWD 52.60 | TWD 51.90 | 13.00K |
| 2026-08-24 | TWD 51.90 | -0.76% | TWD 51.80 | TWD 52.00 | TWD 51.60 | 6.00K |
| 2026-08-21 | TWD 52.30 | +1.36% | TWD 51.20 | TWD 52.50 | TWD 51.20 | 34.00K |
| 2026-08-20 | TWD 51.60 | +0.98% | TWD 50.90 | TWD 51.70 | TWD 50.80 | 10.01K |
| 2026-08-19 | TWD 51.10 | +0.79% | TWD 50.70 | TWD 51.70 | TWD 50.40 | 38.00K |
| 2026-08-18 | TWD 50.70 | -1.36% | TWD 51.50 | TWD 51.80 | TWD 50.70 | 41.00K |
| 2026-08-17 | TWD 51.40 | -3.02% | TWD 52.60 | TWD 52.60 | TWD 51.10 | 38.01K |
| 2026-08-14 | TWD 53.00 | +6.32% | TWD 49.85 | TWD 54.40 | TWD 49.85 | 271.01K |
| 2026-08-13 | TWD 49.85 | -0.20% | TWD 49.95 | TWD 50.20 | TWD 49.70 | 100.00K |
| 2026-08-12 | TWD 49.95 | -0.10% | TWD 50.60 | TWD 50.60 | TWD 49.70 | 50.00K |
| 2026-08-11 | TWD 50.00 | +1.32% | TWD 49.35 | TWD 50.10 | TWD 49.05 | 109.00K |
| 2026-08-10 | TWD 49.35 | +1.65% | TWD 48.70 | TWD 49.80 | TWD 48.65 | 50.00K |
| 2026-08-07 | TWD 48.55 | -0.51% | TWD 48.90 | TWD 49.45 | TWD 48.30 | 68.00K |
| 2026-08-06 | TWD 48.80 | +1.24% | TWD 47.30 | TWD 48.85 | TWD 47.30 | 63.00K |
| 2026-08-05 | TWD 48.20 | -2.92% | TWD 50.40 | TWD 50.40 | TWD 47.80 | 141.00K |
| 2026-08-04 | TWD 49.65 | -0.70% | TWD 50.80 | TWD 50.80 | TWD 48.75 | 110.00K |
| 2026-08-03 | TWD 50.00 | -0.99% | TWD 51.00 | TWD 51.00 | TWD 49.20 | 72.03K |
| 2026-07-31 | TWD 50.50 | +0.80% | TWD 51.40 | TWD 51.40 | TWD 49.50 | 53.00K |
| 2026-07-30 | TWD 50.10 | +0.20% | TWD 50.50 | TWD 50.50 | TWD 49.50 | 22.00K |
| 2026-07-29 | TWD 50.00 | 0.00% | TWD 50.50 | TWD 50.70 | TWD 48.65 | 90.08K |
| 2026-07-28 | TWD 50.00 | -3.47% | TWD 51.80 | TWD 51.80 | TWD 50.00 | 107.10K |
| 2026-07-27 | TWD 51.80 | -1.52% | TWD 52.20 | TWD 52.50 | TWD 51.10 | 51.19K |
| 2026-07-24 | TWD 52.60 | +0.19% | TWD 52.50 | TWD 52.90 | TWD 52.10 | 36.00K |
| 2026-07-23 | TWD 52.50 | +0.38% | TWD 52.70 | TWD 53.20 | TWD 52.00 | 62.00K |
| 2026-07-22 | TWD 52.30 | -1.69% | TWD 53.00 | TWD 53.10 | TWD 51.40 | 40.01K |
| 2026-07-21 | TWD 53.20 | +5.56% | TWD 51.30 | TWD 53.30 | TWD 50.50 | 114.00K |
| 2026-07-20 | TWD 50.40 | -0.98% | TWD 50.90 | TWD 51.00 | TWD 49.90 | 26.00K |
| 2026-07-17 | TWD 50.90 | -0.20% | TWD 51.30 | TWD 51.70 | TWD 49.60 | 84.00K |
| 2026-07-16 | TWD 51.00 | +0.99% | TWD 51.40 | TWD 51.40 | TWD 50.20 | 36.01K |
| 2026-07-15 | TWD 50.50 | +3.06% | TWD 48.60 | TWD 50.50 | TWD 48.60 | 87.00K |
| 2026-07-14 | TWD 49.00 | -0.61% | TWD 50.00 | TWD 50.00 | TWD 48.70 | 50.00K |
| 2026-07-13 | TWD 49.30 | -0.60% | TWD 50.30 | TWD 50.30 | TWD 48.90 | 51.00K |
| 2026-07-10 | TWD 49.60 | 0.00% | TWD 49.60 | TWD 49.60 | TWD 49.60 | 0 |
| 2026-07-09 | TWD 49.60 | +1.02% | TWD 49.85 | TWD 49.85 | TWD 49.20 | 17.00K |
| 2026-07-08 | TWD 49.10 | -0.41% | TWD 48.40 | TWD 49.45 | TWD 48.40 | 26.00K |
| 2026-07-07 | TWD 49.30 | -1.79% | TWD 51.50 | TWD 51.50 | TWD 49.10 | 107.00K |
| 2026-07-06 | TWD 50.20 | -0.59% | TWD 51.00 | TWD 52.20 | TWD 50.10 | 54.00K |
| 2026-07-03 | TWD 50.50 | +3.06% | TWD 48.80 | TWD 50.50 | TWD 48.80 | 80.00K |
| 2026-07-02 | TWD 49.00 | +3.05% | TWD 47.00 | TWD 49.00 | TWD 47.00 | 44.25K |
| 2026-07-01 | TWD 47.55 | -0.73% | TWD 48.05 | TWD 48.05 | TWD 47.45 | 46.00K |
| 2026-06-30 | TWD 47.90 | +0.52% | TWD 48.00 | TWD 48.00 | TWD 47.40 | 23.14K |
| 2026-06-29 | TWD 47.65 | +1.82% | TWD 46.90 | TWD 47.70 | TWD 46.90 | 30.01K |
| 2026-06-26 | TWD 46.80 | -0.64% | TWD 46.80 | TWD 47.00 | TWD 46.50 | 51.00K |
| 2026-06-25 | TWD 47.10 | -0.63% | TWD 47.20 | TWD 47.55 | TWD 47.00 | 47.12K |
| 2026-06-24 | TWD 47.40 | -4.34% | TWD 47.75 | TWD 47.95 | TWD 47.35 | 73.22K |
| 2026-06-23 | TWD 49.55 | -2.65% | TWD 50.10 | TWD 50.10 | TWD 48.90 | 153.00K |
| 2026-06-22 | TWD 50.90 | +2.41% | TWD 50.00 | TWD 50.90 | TWD 49.50 | 86.44K |
| 2026-06-18 | TWD 49.70 | +0.71% | TWD 49.90 | TWD 49.95 | TWD 48.50 | 84.01K |
| 2026-06-17 | TWD 49.35 | +2.92% | TWD 48.00 | TWD 50.10 | TWD 48.00 | 97.00K |
| 2026-06-16 | TWD 47.95 | +0.95% | TWD 47.50 | TWD 48.10 | TWD 47.25 | 45.05K |
| 2026-06-15 | TWD 47.50 | +1.60% | TWD 46.75 | TWD 47.55 | TWD 46.65 | 59.13K |
| 2026-06-12 | TWD 46.75 | +1.85% | TWD 46.00 | TWD 47.05 | TWD 45.95 | 91.00K |
| 2026-06-11 | TWD 45.90 | +1.10% | TWD 45.50 | TWD 46.10 | TWD 44.50 | 94.54K |
| 2026-06-10 | TWD 45.40 | -1.63% | TWD 46.15 | TWD 46.20 | TWD 45.00 | 84.30K |
| 2026-06-09 | TWD 46.15 | +2.33% | TWD 44.55 | TWD 46.20 | TWD 44.55 | 81.04K |
| 2026-06-08 | TWD 45.10 | -1.31% | TWD 45.55 | TWD 45.55 | TWD 43.55 | 111.00K |
| 2026-06-05 | TWD 45.70 | 0.00% | TWD 45.65 | TWD 45.70 | TWD 44.05 | 102.04K |
| 2026-06-04 | TWD 45.70 | +2.93% | TWD 43.90 | TWD 46.00 | TWD 43.80 | 102.00K |
| 2026-06-03 | TWD 44.40 | +1.60% | TWD 43.70 | TWD 44.45 | TWD 43.25 | 78.10K |
| 2026-06-02 | TWD 43.70 | +2.46% | TWD 42.85 | TWD 43.80 | TWD 42.40 | 151.04K |
| 2026-06-01 | TWD 42.65 | -2.18% | TWD 43.60 | TWD 43.60 | TWD 42.40 | 233.00K |
| 2026-05-29 | TWD 43.60 | -2.79% | TWD 44.40 | TWD 45.25 | TWD 43.50 | 159.11K |
| 2026-05-28 | TWD 44.85 | +4.18% | TWD 43.40 | TWD 46.55 | TWD 43.15 | 244.50K |
| 2026-05-27 | TWD 43.05 | -3.58% | TWD 44.45 | TWD 45.45 | TWD 43.05 | 315.54K |
| 2026-05-26 | TWD 44.65 | 0.00% | TWD 44.75 | TWD 45.45 | TWD 44.40 | 93.00K |