Yong Shun Chemical Co.,Ltd 4711
TPEX · Taiwan · Process Industries
TWD 16.40+0.25 (+1.55%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 16.40 | +1.55% | TWD 16.20 | TWD 16.45 | TWD 16.15 | 86.00K |
| 2026-10-01 | TWD 16.15 | -1.22% | TWD 16.70 | TWD 16.75 | TWD 16.05 | 113.00K |
| 2026-09-30 | TWD 16.35 | +0.93% | TWD 16.50 | TWD 16.60 | TWD 16.20 | 18.00K |
| 2026-09-29 | TWD 16.20 | -0.92% | TWD 16.25 | TWD 16.25 | TWD 16.10 |
| 47.00K |
| 2026-09-24 | TWD 16.35 | +0.31% | TWD 16.30 | TWD 16.35 | TWD 16.30 | 21.00K |
| 2026-09-23 | TWD 16.30 | 0.00% | TWD 16.55 | TWD 16.55 | TWD 16.30 | 21.00K |
| 2026-09-22 | TWD 16.30 | -1.21% | TWD 16.50 | TWD 16.55 | TWD 16.25 | 31.19K |
| 2026-09-21 | TWD 16.50 | +0.30% | TWD 16.75 | TWD 16.75 | TWD 16.45 | 7.00K |
| 2026-09-18 | TWD 16.45 | -0.30% | TWD 16.50 | TWD 16.55 | TWD 16.45 | 26.11K |
| 2026-09-17 | TWD 16.50 | 0.00% | TWD 16.65 | TWD 16.65 | TWD 16.35 | 10.01K |
| 2026-09-16 | TWD 16.50 | +1.23% | TWD 16.25 | TWD 16.50 | TWD 16.25 | 44.00K |
| 2026-09-15 | TWD 16.30 | +0.62% | TWD 16.40 | TWD 16.40 | TWD 16.20 | 11.00K |
| 2026-09-14 | TWD 16.20 | -0.61% | TWD 16.30 | TWD 16.45 | TWD 16.05 | 44.10K |
| 2026-09-11 | TWD 16.30 | -2.10% | TWD 16.55 | TWD 16.60 | TWD 16.30 | 37.30K |
| 2026-09-10 | TWD 16.65 | +0.30% | TWD 16.80 | TWD 16.80 | TWD 16.50 | 20.00K |
| 2026-09-09 | TWD 16.60 | -0.60% | TWD 16.65 | TWD 16.75 | TWD 16.50 | 26.00K |
| 2026-09-08 | TWD 16.70 | +1.21% | TWD 16.70 | TWD 16.70 | TWD 16.45 | 86.00K |
| 2026-09-07 | TWD 16.50 | -0.60% | TWD 16.65 | TWD 16.75 | TWD 16.40 | 66.04K |
| 2026-09-04 | TWD 16.60 | 0.00% | TWD 16.65 | TWD 16.75 | TWD 16.40 | 92.00K |
| 2026-09-03 | TWD 16.60 | -0.60% | TWD 16.70 | TWD 16.70 | TWD 16.55 | 60.00K |
| 2026-09-02 | TWD 16.70 | -0.60% | TWD 16.60 | TWD 16.85 | TWD 16.60 | 50.00K |
| 2026-09-01 | TWD 16.80 | -0.59% | TWD 16.90 | TWD 17.00 | TWD 16.70 | 33.00K |
| 2026-08-31 | TWD 16.90 | 0.00% | TWD 16.60 | TWD 16.95 | TWD 16.60 | 28.00K |
| 2026-08-28 | TWD 16.90 | +0.60% | TWD 16.80 | TWD 16.90 | TWD 16.65 | 24.12K |
| 2026-08-27 | TWD 16.80 | +0.60% | TWD 16.75 | TWD 16.80 | TWD 16.70 | 36.00K |
| 2026-08-26 | TWD 16.70 | 0.00% | TWD 16.70 | TWD 16.75 | TWD 16.55 | 19.02K |
| 2026-08-25 | TWD 16.70 | -0.30% | TWD 16.60 | TWD 16.75 | TWD 16.50 | 30.05K |
| 2026-08-24 | TWD 16.75 | +0.30% | TWD 16.60 | TWD 16.75 | TWD 16.60 | 12.08K |
| 2026-08-21 | TWD 16.70 | 0.00% | TWD 16.70 | TWD 16.80 | TWD 16.55 | 94.04K |
| 2026-08-20 | TWD 16.70 | 0.00% | TWD 16.70 | TWD 16.75 | TWD 16.65 | 44.04K |
| 2026-08-19 | TWD 16.70 | -1.47% | TWD 16.75 | TWD 16.90 | TWD 16.65 | 30.20K |
| 2026-08-18 | TWD 16.95 | -0.59% | TWD 17.05 | TWD 17.05 | TWD 16.75 | 34.00K |
| 2026-08-17 | TWD 17.05 | +2.10% | TWD 16.80 | TWD 17.45 | TWD 16.70 | 139.00K |
| 2026-08-14 | TWD 16.70 | +0.91% | TWD 16.75 | TWD 16.85 | TWD 16.40 | 117.00K |
| 2026-08-13 | TWD 16.55 | +0.30% | TWD 16.50 | TWD 16.90 | TWD 16.45 | 147.00K |
| 2026-08-12 | TWD 16.50 | -1.20% | TWD 16.50 | TWD 16.75 | TWD 16.35 | 199.00K |
| 2026-08-11 | TWD 16.70 | +3.09% | TWD 16.50 | TWD 16.90 | TWD 16.35 | 170.00K |
| 2026-08-10 | TWD 16.20 | +1.57% | TWD 15.85 | TWD 16.20 | TWD 15.85 | 47.17K |
| 2026-08-07 | TWD 15.95 | -0.93% | TWD 16.00 | TWD 16.00 | TWD 15.85 | 37.11K |
| 2026-08-06 | TWD 16.10 | +0.63% | TWD 16.20 | TWD 16.25 | TWD 15.80 | 16.00K |
| 2026-08-05 | TWD 16.00 | +0.31% | TWD 16.20 | TWD 16.20 | TWD 15.85 | 42.53K |
| 2026-08-04 | TWD 15.95 | +0.31% | TWD 15.85 | TWD 16.00 | TWD 15.80 | 57.00K |
| 2026-08-03 | TWD 15.90 | +0.95% | TWD 15.80 | TWD 15.95 | TWD 15.70 | 19.00K |
| 2026-07-31 | TWD 15.75 | +1.94% | TWD 15.50 | TWD 15.75 | TWD 15.50 | 72.00K |
| 2026-07-30 | TWD 15.45 | 0.00% | TWD 15.40 | TWD 15.85 | TWD 15.00 | 106.00K |
| 2026-07-29 | TWD 15.45 | -3.13% | TWD 15.80 | TWD 15.80 | TWD 15.20 | 110.00K |
| 2026-07-28 | TWD 15.95 | -1.24% | TWD 16.30 | TWD 16.30 | TWD 15.60 | 121.00K |
| 2026-07-27 | TWD 16.15 | -0.92% | TWD 16.50 | TWD 16.50 | TWD 16.00 | 85.00K |
| 2026-07-24 | TWD 16.30 | -0.91% | TWD 16.40 | TWD 16.45 | TWD 16.10 | 61.10K |
| 2026-07-23 | TWD 16.45 | -0.60% | TWD 16.55 | TWD 16.60 | TWD 16.30 | 53.00K |
| 2026-07-22 | TWD 16.55 | +0.30% | TWD 16.50 | TWD 16.60 | TWD 16.40 | 29.06K |
| 2026-07-21 | TWD 16.50 | +2.17% | TWD 16.25 | TWD 16.50 | TWD 16.25 | 69.09K |
| 2026-07-20 | TWD 16.15 | -0.31% | TWD 16.10 | TWD 16.20 | TWD 15.75 | 67.00K |
| 2026-07-17 | TWD 16.20 | -2.41% | TWD 16.40 | TWD 16.60 | TWD 16.10 | 113.11K |
| 2026-07-16 | TWD 16.60 | 0.00% | TWD 16.60 | TWD 16.65 | TWD 16.50 | 91.00K |
| 2026-07-15 | TWD 16.60 | +0.61% | TWD 16.60 | TWD 16.60 | TWD 16.45 | 76.15K |
| 2026-07-14 | TWD 16.50 | -1.20% | TWD 16.70 | TWD 16.75 | TWD 16.10 | 141.03K |
| 2026-07-13 | TWD 16.70 | -3.75% | TWD 17.30 | TWD 17.30 | TWD 16.70 | 86.12K |
| 2026-07-10 | TWD 17.35 | 0.00% | TWD 17.35 | TWD 17.35 | TWD 17.35 | 0 |
| 2026-07-09 | TWD 17.35 | -0.86% | TWD 17.50 | TWD 17.80 | TWD 17.30 | 95.00K |
| 2026-07-08 | TWD 17.50 | +1.45% | TWD 17.25 | TWD 17.50 | TWD 17.05 | 77.02K |
| 2026-07-07 | TWD 17.25 | -1.99% | TWD 17.65 | TWD 17.70 | TWD 17.20 | 204.00K |
| 2026-07-06 | TWD 17.60 | -1.12% | TWD 18.15 | TWD 18.15 | TWD 17.55 | 211.00K |
| 2026-07-03 | TWD 17.80 | +1.71% | TWD 17.50 | TWD 18.05 | TWD 17.45 | 290.00K |
| 2026-07-02 | TWD 17.50 | +1.74% | TWD 17.30 | TWD 17.60 | TWD 17.15 | 186.00K |
| 2026-07-01 | TWD 17.20 | +1.47% | TWD 17.10 | TWD 17.65 | TWD 16.95 | 232.00K |
| 2026-06-30 | TWD 16.95 | +1.19% | TWD 16.80 | TWD 17.15 | TWD 16.70 | 68.05K |
| 2026-06-29 | TWD 16.75 | +0.90% | TWD 16.65 | TWD 17.00 | TWD 16.60 | 89.00K |
| 2026-06-26 | TWD 16.60 | -3.49% | TWD 17.30 | TWD 17.30 | TWD 16.55 | 286.10K |
| 2026-06-25 | TWD 17.20 | +0.88% | TWD 17.25 | TWD 17.25 | TWD 17.00 | 80.00K |
| 2026-06-24 | TWD 17.05 | -1.73% | TWD 17.15 | TWD 17.40 | TWD 17.00 | 111.10K |
| 2026-06-23 | TWD 17.35 | +0.87% | TWD 17.30 | TWD 17.75 | TWD 17.15 | 247.09K |
| 2026-06-22 | TWD 17.20 | +1.78% | TWD 17.20 | TWD 17.20 | TWD 16.90 | 182.00K |
| 2026-06-18 | TWD 16.90 | -2.59% | TWD 17.35 | TWD 17.35 | TWD 16.80 | 234.00K |
| 2026-06-17 | TWD 17.35 | +1.17% | TWD 17.10 | TWD 17.35 | TWD 17.00 | 135.06K |
| 2026-06-16 | TWD 17.15 | -0.87% | TWD 17.50 | TWD 17.50 | TWD 17.00 | 146.00K |
| 2026-06-15 | TWD 17.30 | +2.67% | TWD 17.05 | TWD 17.40 | TWD 16.55 | 628.13K |
| 2026-06-12 | TWD 16.85 | -0.30% | TWD 17.10 | TWD 17.10 | TWD 16.60 | 381.00K |
| 2026-06-11 | TWD 16.90 | +0.30% | TWD 16.70 | TWD 17.00 | TWD 16.60 | 138.00K |
| 2026-06-10 | TWD 16.85 | -5.87% | TWD 17.45 | TWD 17.70 | TWD 16.85 | 575.00K |
| 2026-06-09 | TWD 17.90 | -3.50% | TWD 18.70 | TWD 18.75 | TWD 17.70 | 688.00K |
| 2026-06-08 | TWD 18.55 | +1.92% | TWD 17.20 | TWD 18.60 | TWD 17.10 | 370.17K |
| 2026-06-05 | TWD 18.20 | +3.41% | TWD 17.60 | TWD 18.40 | TWD 17.05 | 354.53K |
| 2026-06-04 | TWD 17.60 | -3.30% | TWD 17.80 | TWD 18.10 | TWD 17.15 | 655.00K |
| 2026-06-03 | TWD 18.20 | -0.27% | TWD 18.65 | TWD 19.00 | TWD 18.00 | 1.33M |
| 2026-06-02 | TWD 18.25 | +9.94% | TWD 16.85 | TWD 18.25 | TWD 16.55 | 1.36M |
| 2026-06-01 | TWD 16.60 | -0.60% | TWD 16.95 | TWD 16.95 | TWD 16.40 | 354.00K |
| 2026-05-29 | TWD 16.70 | -1.18% | TWD 17.10 | TWD 17.10 | TWD 16.60 | 276.09K |
| 2026-05-28 | TWD 16.90 | -1.17% | TWD 17.65 | TWD 17.65 | TWD 16.90 | 316.00K |
| 2026-05-27 | TWD 17.10 | +0.88% | TWD 17.15 | TWD 17.80 | TWD 16.80 | 688.04K |