YungShin Global Holding Corporation (TPE:3705)
Taiwan
· Delayed Price · Currency is TWD 56.40
-0.60 (-1.05%)
At close: Dec 5, 2025
YungShin Global Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 57.20 | 57.20 | 56.40 | 56.40 | 56.40 | -1.05% | 192,510 |
| Dec 4, 2025 | 56.70 | 57.10 | 56.40 | 57.00 | 57.00 | 0.53% | 152,780 |
| Dec 3, 2025 | 56.80 | 56.90 | 56.20 | 56.70 | 56.70 | 0.35% | 155,111 |
| Dec 2, 2025 | 56.50 | 56.70 | 56.40 | 56.50 | 56.50 | - | 141,658 |
| Dec 1, 2025 | 56.90 | 56.90 | 56.40 | 56.50 | 56.50 | -0.70% | 84,249 |
| Nov 28, 2025 | 57.20 | 57.40 | 56.70 | 56.90 | 56.90 | -0.52% | 98,929 |
| Nov 27, 2025 | 57.00 | 57.40 | 56.90 | 57.20 | 57.20 | 0.35% | 191,546 |
| Nov 26, 2025 | 56.40 | 57.20 | 56.40 | 57.00 | 57.00 | 1.60% | 382,255 |
| Nov 25, 2025 | 55.80 | 56.30 | 55.70 | 56.10 | 56.10 | 0.54% | 141,177 |
| Nov 24, 2025 | 55.70 | 56.30 | 55.40 | 55.80 | 55.80 | 0.90% | 348,424 |
| Nov 21, 2025 | 54.70 | 55.40 | 54.70 | 55.30 | 55.30 | 0.36% | 214,165 |
| Nov 20, 2025 | 55.10 | 55.20 | 54.80 | 55.10 | 55.10 | 0.92% | 106,957 |
| Nov 19, 2025 | 54.80 | 55.00 | 54.40 | 54.60 | 54.60 | -0.36% | 275,317 |
| Nov 18, 2025 | 55.30 | 55.30 | 54.70 | 54.80 | 54.80 | -0.90% | 224,123 |
| Nov 17, 2025 | 55.40 | 55.60 | 54.70 | 55.30 | 55.30 | -0.18% | 294,408 |
| Nov 14, 2025 | 55.10 | 55.60 | 55.00 | 55.40 | 55.40 | 0.54% | 190,596 |
| Nov 13, 2025 | 55.40 | 55.40 | 54.90 | 55.10 | 55.10 | 0.18% | 297,836 |
| Nov 12, 2025 | 55.50 | 55.90 | 54.70 | 55.00 | 55.00 | -0.90% | 481,751 |
| Nov 11, 2025 | 55.50 | 55.70 | 55.00 | 55.50 | 55.50 | 0.91% | 382,399 |
| Nov 10, 2025 | 56.30 | 56.30 | 54.80 | 55.00 | 55.00 | -2.31% | 592,226 |
| Nov 7, 2025 | 56.50 | 57.00 | 56.30 | 56.30 | 56.30 | 0.18% | 271,893 |
| Nov 6, 2025 | 56.70 | 56.70 | 55.80 | 56.20 | 56.20 | -0.71% | 171,881 |
| Nov 5, 2025 | 56.00 | 56.80 | 55.90 | 56.60 | 56.60 | 0.71% | 284,335 |
| Nov 4, 2025 | 56.60 | 56.60 | 56.10 | 56.20 | 56.20 | - | 203,705 |
| Nov 3, 2025 | 56.70 | 56.70 | 56.00 | 56.20 | 56.20 | -0.18% | 308,598 |
| Oct 31, 2025 | 56.70 | 56.90 | 56.20 | 56.30 | 56.30 | 0.18% | 143,525 |
| Oct 30, 2025 | 56.80 | 56.80 | 56.20 | 56.20 | 56.20 | -1.06% | 203,237 |
| Oct 29, 2025 | 57.20 | 57.30 | 56.40 | 56.80 | 56.80 | -0.53% | 366,097 |
| Oct 28, 2025 | 57.50 | 57.60 | 57.00 | 57.10 | 57.10 | -0.70% | 232,049 |
| Oct 27, 2025 | 58.90 | 58.90 | 57.40 | 57.50 | 57.50 | -1.88% | 410,966 |
| Oct 23, 2025 | 58.40 | 59.00 | 58.00 | 58.60 | 58.60 | 0.69% | 517,357 |
| Oct 22, 2025 | 57.70 | 58.40 | 57.70 | 58.20 | 58.20 | 0.87% | 376,306 |
| Oct 21, 2025 | 58.00 | 58.00 | 57.10 | 57.70 | 57.70 | - | 277,508 |
| Oct 20, 2025 | 57.00 | 58.10 | 56.80 | 57.70 | 57.70 | 1.41% | 489,364 |
| Oct 17, 2025 | 57.70 | 57.70 | 56.50 | 56.90 | 56.90 | -1.04% | 385,250 |
| Oct 16, 2025 | 58.20 | 58.40 | 56.80 | 57.50 | 57.50 | -1.20% | 1,148,350 |
| Oct 15, 2025 | 59.00 | 59.00 | 57.90 | 58.20 | 58.20 | -1.36% | 1,964,725 |
| Oct 14, 2025 | 59.30 | 59.60 | 58.90 | 59.00 | 59.00 | -0.67% | 898,246 |
| Oct 13, 2025 | 58.80 | 59.50 | 58.30 | 59.40 | 59.40 | 0.51% | 709,836 |
| Oct 9, 2025 | 59.30 | 59.40 | 58.80 | 59.10 | 59.10 | - | 663,419 |
| Oct 8, 2025 | 58.50 | 59.20 | 58.50 | 59.10 | 59.10 | 1.55% | 1,138,493 |
| Oct 7, 2025 | 57.70 | 58.40 | 57.70 | 58.20 | 58.20 | 1.22% | 685,170 |
| Oct 3, 2025 | 57.80 | 58.00 | 57.50 | 57.50 | 57.50 | -0.52% | 273,123 |
| Oct 2, 2025 | 57.20 | 57.90 | 57.20 | 57.80 | 57.80 | 0.17% | 408,352 |
| Oct 1, 2025 | 58.60 | 58.60 | 57.60 | 57.70 | 57.70 | -1.54% | 511,017 |
| Sep 30, 2025 | 58.30 | 59.00 | 57.50 | 58.60 | 58.60 | 2.09% | 1,497,832 |
| Sep 26, 2025 | 57.20 | 58.50 | 57.10 | 57.40 | 57.40 | 1.41% | 1,796,624 |
| Sep 25, 2025 | 56.10 | 56.70 | 55.90 | 56.60 | 56.60 | 0.89% | 433,548 |
| Sep 24, 2025 | 55.90 | 56.80 | 55.90 | 56.10 | 56.10 | 0.36% | 536,335 |
| Sep 23, 2025 | 55.80 | 56.30 | 55.60 | 55.90 | 55.90 | -0.18% | 395,619 |
| Sep 22, 2025 | 56.10 | 56.40 | 55.50 | 56.00 | 56.00 | - | 410,605 |
| Sep 19, 2025 | 56.10 | 56.10 | 55.60 | 56.00 | 56.00 | 0.54% | 370,612 |
| Sep 18, 2025 | 55.50 | 56.20 | 55.50 | 55.70 | 55.70 | 0.91% | 420,003 |
| Sep 17, 2025 | 54.90 | 55.50 | 54.80 | 55.20 | 55.20 | 1.10% | 482,899 |
| Sep 16, 2025 | 55.00 | 55.10 | 54.60 | 54.60 | 54.60 | - | 411,809 |
| Sep 15, 2025 | 54.70 | 55.00 | 54.50 | 54.60 | 54.60 | -0.18% | 260,830 |
| Sep 12, 2025 | 54.20 | 54.90 | 54.10 | 54.70 | 54.70 | 0.92% | 475,742 |
| Sep 11, 2025 | 54.60 | 54.90 | 53.80 | 54.20 | 54.20 | -1.28% | 1,533,156 |
| Sep 10, 2025 | 55.00 | 55.30 | 53.10 | 54.90 | 54.90 | -2.83% | 2,092,442 |
| Sep 9, 2025 | 56.70 | 56.90 | 56.40 | 56.50 | 56.50 | -0.35% | 356,847 |
| Sep 8, 2025 | 57.00 | 57.20 | 56.50 | 56.70 | 56.70 | -0.18% | 246,604 |
| Sep 5, 2025 | 56.90 | 57.20 | 56.60 | 56.80 | 56.80 | -0.18% | 248,077 |
| Sep 4, 2025 | 56.30 | 57.20 | 56.30 | 56.90 | 56.90 | 1.43% | 421,314 |
| Sep 3, 2025 | 56.40 | 56.70 | 56.10 | 56.10 | 56.10 | -0.53% | 342,032 |
| Sep 2, 2025 | 55.80 | 56.50 | 55.70 | 56.40 | 56.40 | 1.26% | 425,844 |
| Sep 1, 2025 | 55.90 | 56.10 | 55.70 | 55.70 | 55.70 | -0.36% | 307,358 |
| Aug 29, 2025 | 56.10 | 56.30 | 55.70 | 55.90 | 55.90 | -0.36% | 422,748 |
| Aug 28, 2025 | 56.00 | 56.40 | 55.90 | 56.10 | 56.10 | 0.18% | 404,840 |
| Aug 27, 2025 | 55.60 | 56.20 | 55.60 | 56.00 | 56.00 | 0.54% | 435,570 |
| Aug 26, 2025 | 56.10 | 56.10 | 55.60 | 55.70 | 55.70 | -0.54% | 514,988 |
| Aug 25, 2025 | 56.40 | 56.70 | 56.00 | 56.00 | 56.00 | -0.36% | 401,877 |
| Aug 22, 2025 | 55.90 | 56.70 | 55.90 | 56.20 | 56.20 | 0.54% | 632,267 |
| Aug 21, 2025 | 55.90 | 56.50 | 55.90 | 55.90 | 55.90 | - | 454,831 |
| Aug 20, 2025 | 55.60 | 56.50 | 55.60 | 55.90 | 55.90 | - | 602,221 |
| Aug 19, 2025 | 55.70 | 56.20 | 55.50 | 55.90 | 55.90 | 0.18% | 564,206 |
| Aug 18, 2025 | 55.80 | 56.30 | 55.50 | 55.80 | 55.80 | 0.90% | 732,254 |
| Aug 15, 2025 | 56.00 | 56.10 | 55.30 | 55.30 | 55.30 | -1.07% | 740,564 |
| Aug 14, 2025 | 55.80 | 56.30 | 55.70 | 55.90 | 55.90 | 0.54% | 526,170 |
| Aug 13, 2025 | 56.20 | 56.50 | 55.30 | 55.60 | 55.60 | -0.89% | 1,383,494 |
| Aug 12, 2025 | 57.00 | 57.30 | 56.00 | 56.10 | 56.10 | -1.58% | 1,470,171 |
| Aug 11, 2025 | 58.50 | 58.50 | 57.00 | 57.00 | 57.00 | -3.06% | 2,219,833 |
| Aug 8, 2025 | 59.10 | 59.40 | 58.40 | 58.80 | 58.80 | -0.68% | 1,698,342 |
| Aug 7, 2025 | 60.20 | 61.00 | 58.30 | 59.20 | 59.20 | -8.50% | 5,811,888 |
| Aug 6, 2025 | 63.50 | 65.60 | 63.50 | 64.70 | 64.70 | 1.89% | 1,505,318 |
| Aug 5, 2025 | 62.70 | 63.80 | 62.70 | 63.50 | 63.50 | 1.76% | 902,374 |
| Aug 4, 2025 | 61.80 | 62.60 | 61.30 | 62.40 | 62.40 | 0.48% | 378,165 |
| Aug 1, 2025 | 62.30 | 63.30 | 62.00 | 62.10 | 62.10 | -0.80% | 890,133 |
| Jul 31, 2025 | 61.80 | 62.60 | 60.80 | 62.60 | 62.60 | 1.13% | 1,838,208 |
| Jul 30, 2025 | 60.90 | 62.30 | 60.50 | 61.90 | 61.90 | 2.65% | 710,586 |
| Jul 29, 2025 | 60.90 | 61.40 | 60.20 | 60.30 | 60.30 | -0.99% | 493,952 |
| Jul 28, 2025 | 61.40 | 61.60 | 60.80 | 60.90 | 60.90 | -0.49% | 388,684 |
| Jul 25, 2025 | 60.20 | 61.40 | 60.20 | 61.20 | 61.20 | 1.83% | 492,614 |
| Jul 24, 2025 | 61.10 | 61.20 | 59.90 | 60.10 | 60.10 | -1.64% | 992,164 |
| Jul 23, 2025 | 61.40 | 61.50 | 60.80 | 61.10 | 61.10 | 0.66% | 729,614 |
| Jul 22, 2025 | 62.50 | 62.50 | 60.70 | 60.70 | 60.70 | -2.25% | 833,082 |
| Jul 21, 2025 | 63.10 | 63.40 | 62.10 | 62.10 | 62.10 | -1.43% | 430,547 |
| Jul 18, 2025 | 63.40 | 63.50 | 62.30 | 63.00 | 63.00 | - | 630,833 |
| Jul 17, 2025 | 61.60 | 63.40 | 61.60 | 63.00 | 63.00 | 2.27% | 1,110,679 |
| Jul 16, 2025 | 61.70 | 62.00 | 61.30 | 61.60 | 61.60 | - | 274,719 |
| Jul 15, 2025 | 61.40 | 61.90 | 60.90 | 61.60 | 61.60 | 0.33% | 442,760 |