YungShin Global Holding Corporation (TPE:3705)
Taiwan
· Delayed Price · Currency is TWD 55.70
+0.50 (0.91%)
Apr 29, 2026, 1:30 PM CST
YungShin Global Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 55.10 | 55.40 | 54.60 | 55.20 | 55.20 | 0.18% | 148,112 |
| Apr 27, 2026 | 54.80 | 55.10 | 54.20 | 55.10 | 55.10 | 0.55% | 129,693 |
| Apr 24, 2026 | 54.90 | 55.00 | 54.50 | 54.80 | 54.80 | -0.18% | 108,025 |
| Apr 23, 2026 | 55.20 | 55.20 | 54.30 | 54.90 | 54.90 | -0.54% | 332,298 |
| Apr 22, 2026 | 55.40 | 55.50 | 55.00 | 55.20 | 55.20 | 0.18% | 203,853 |
| Apr 21, 2026 | 55.10 | 55.30 | 54.90 | 55.10 | 55.10 | - | 165,812 |
| Apr 20, 2026 | 55.40 | 55.80 | 54.90 | 55.10 | 55.10 | -0.54% | 213,704 |
| Apr 17, 2026 | 56.20 | 56.40 | 55.40 | 55.40 | 55.40 | -1.42% | 222,888 |
| Apr 16, 2026 | 55.40 | 56.30 | 55.40 | 56.20 | 56.20 | 1.44% | 208,295 |
| Apr 15, 2026 | 55.70 | 55.90 | 55.40 | 55.40 | 55.40 | -0.54% | 240,973 |
| Apr 14, 2026 | 55.60 | 56.00 | 55.60 | 55.70 | 55.70 | - | 234,392 |
| Apr 13, 2026 | 55.50 | 56.20 | 55.40 | 55.70 | 55.70 | - | 305,400 |
| Apr 10, 2026 | 55.40 | 56.20 | 55.40 | 55.70 | 55.70 | 0.72% | 354,476 |
| Apr 9, 2026 | 56.00 | 56.00 | 55.00 | 55.30 | 55.30 | -1.25% | 300,220 |
| Apr 8, 2026 | 55.60 | 56.10 | 55.30 | 56.00 | 56.00 | 0.72% | 382,003 |
| Apr 7, 2026 | 55.50 | 55.80 | 55.10 | 55.60 | 55.60 | 0.18% | 149,857 |
| Apr 2, 2026 | 54.50 | 55.70 | 54.50 | 55.50 | 55.50 | 1.83% | 365,120 |
| Apr 1, 2026 | 54.20 | 54.90 | 54.20 | 54.50 | 54.50 | 0.74% | 325,754 |
| Mar 31, 2026 | 54.40 | 55.00 | 54.10 | 54.10 | 54.10 | -1.10% | 215,051 |
| Mar 30, 2026 | 54.00 | 55.10 | 54.00 | 54.70 | 54.70 | 0.37% | 280,525 |
| Mar 27, 2026 | 54.50 | 54.80 | 54.10 | 54.50 | 54.50 | 0.74% | 278,982 |
| Mar 26, 2026 | 53.60 | 54.70 | 53.60 | 54.10 | 54.10 | 1.88% | 559,223 |
| Mar 25, 2026 | 53.20 | 53.20 | 52.70 | 53.10 | 53.10 | 0.76% | 165,899 |
| Mar 24, 2026 | 52.10 | 52.70 | 52.10 | 52.70 | 52.70 | 1.35% | 110,069 |
| Mar 23, 2026 | 52.00 | 52.60 | 51.90 | 52.00 | 52.00 | -0.76% | 242,031 |
| Mar 20, 2026 | 53.30 | 53.50 | 52.40 | 52.40 | 52.40 | -2.06% | 571,444 |
| Mar 19, 2026 | 53.80 | 54.30 | 53.50 | 53.50 | 53.50 | -0.19% | 192,203 |
| Mar 18, 2026 | 53.90 | 54.10 | 53.50 | 53.60 | 53.60 | -0.19% | 115,133 |
| Mar 17, 2026 | 53.50 | 53.70 | 53.10 | 53.70 | 53.70 | 0.37% | 196,789 |
| Mar 16, 2026 | 52.50 | 53.60 | 52.50 | 53.50 | 53.50 | 1.13% | 137,831 |
| Mar 13, 2026 | 52.50 | 53.10 | 52.40 | 52.90 | 52.90 | - | 284,873 |
| Mar 12, 2026 | 53.30 | 53.30 | 52.70 | 52.90 | 52.90 | -0.94% | 679,555 |
| Mar 11, 2026 | 53.30 | 53.90 | 53.30 | 53.40 | 53.40 | -0.19% | 161,060 |
| Mar 10, 2026 | 54.10 | 54.10 | 53.00 | 53.50 | 53.50 | -0.19% | 559,613 |
| Mar 9, 2026 | 53.00 | 53.90 | 52.80 | 53.60 | 53.60 | -1.29% | 354,617 |
| Mar 6, 2026 | 54.20 | 54.60 | 53.90 | 54.30 | 54.30 | 0.18% | 244,729 |
| Mar 5, 2026 | 54.30 | 54.60 | 54.10 | 54.20 | 54.20 | - | 220,579 |
| Mar 4, 2026 | 54.60 | 54.70 | 54.10 | 54.20 | 54.20 | -1.45% | 509,367 |
| Mar 3, 2026 | 55.00 | 55.20 | 54.60 | 55.00 | 55.00 | - | 144,047 |
| Mar 2, 2026 | 54.40 | 55.10 | 54.30 | 55.00 | 55.00 | 0.73% | 313,450 |
| Feb 26, 2026 | 55.20 | 55.20 | 54.60 | 54.60 | 54.60 | -0.73% | 357,633 |
| Feb 25, 2026 | 55.40 | 55.60 | 54.60 | 55.00 | 55.00 | -0.72% | 594,313 |
| Feb 24, 2026 | 55.50 | 55.70 | 55.00 | 55.40 | 55.40 | - | 434,520 |
| Feb 23, 2026 | 55.00 | 55.60 | 54.80 | 55.40 | 55.40 | 0.18% | 322,153 |
| Feb 11, 2026 | 55.20 | 55.40 | 54.80 | 55.30 | 55.30 | 0.18% | 239,282 |
| Feb 10, 2026 | 55.10 | 55.30 | 54.40 | 55.20 | 55.20 | 0.18% | 279,865 |
| Feb 9, 2026 | 55.70 | 56.00 | 54.80 | 55.10 | 55.10 | -1.08% | 488,336 |
| Feb 6, 2026 | 55.90 | 56.20 | 55.30 | 55.70 | 55.70 | -0.71% | 207,589 |
| Feb 5, 2026 | 56.10 | 56.40 | 55.80 | 56.10 | 56.10 | 0.72% | 204,184 |
| Feb 4, 2026 | 55.30 | 56.00 | 55.10 | 55.70 | 55.70 | 0.72% | 289,144 |
| Feb 3, 2026 | 56.00 | 56.00 | 55.00 | 55.30 | 55.30 | -0.36% | 396,453 |
| Feb 2, 2026 | 55.80 | 55.90 | 55.30 | 55.50 | 55.50 | -0.36% | 287,805 |
| Jan 30, 2026 | 56.50 | 56.50 | 55.70 | 55.70 | 55.70 | -1.76% | 2,033,832 |
| Jan 29, 2026 | 57.30 | 57.30 | 56.30 | 56.70 | 56.70 | -0.18% | 335,393 |
| Jan 28, 2026 | 57.00 | 57.30 | 56.70 | 56.80 | 56.80 | -0.18% | 319,506 |
| Jan 27, 2026 | 56.60 | 57.10 | 56.60 | 56.90 | 56.90 | 0.53% | 377,900 |
| Jan 26, 2026 | 56.80 | 57.00 | 56.40 | 56.60 | 56.60 | -0.35% | 361,373 |
| Jan 23, 2026 | 57.00 | 57.10 | 56.60 | 56.80 | 56.80 | - | 325,203 |
| Jan 22, 2026 | 57.00 | 57.10 | 56.70 | 56.80 | 56.80 | -0.35% | 182,160 |
| Jan 21, 2026 | 56.80 | 57.20 | 56.20 | 57.00 | 57.00 | 0.35% | 350,713 |
| Jan 20, 2026 | 57.30 | 57.40 | 56.80 | 56.80 | 56.80 | -0.87% | 284,677 |
| Jan 19, 2026 | 57.90 | 57.90 | 57.20 | 57.30 | 57.30 | -0.35% | 213,369 |
| Jan 16, 2026 | 57.80 | 58.50 | 57.40 | 57.50 | 57.50 | - | 473,864 |
| Jan 15, 2026 | 57.10 | 57.60 | 56.90 | 57.50 | 57.50 | 0.70% | 209,965 |
| Jan 14, 2026 | 57.00 | 57.50 | 56.90 | 57.10 | 57.10 | 0.18% | 336,751 |
| Jan 13, 2026 | 57.40 | 57.40 | 56.70 | 57.00 | 57.00 | -0.35% | 195,800 |
| Jan 12, 2026 | 57.50 | 57.70 | 56.80 | 57.20 | 57.20 | -0.35% | 305,998 |
| Jan 9, 2026 | 57.30 | 57.60 | 56.90 | 57.40 | 57.40 | 0.17% | 218,487 |
| Jan 8, 2026 | 56.60 | 57.70 | 56.50 | 57.30 | 57.30 | 1.42% | 563,744 |
| Jan 7, 2026 | 56.20 | 56.50 | 56.10 | 56.50 | 56.50 | 0.53% | 92,549 |
| Jan 6, 2026 | 56.30 | 56.70 | 56.00 | 56.20 | 56.20 | -0.18% | 311,038 |
| Jan 5, 2026 | 57.00 | 57.00 | 56.00 | 56.30 | 56.30 | -1.40% | 465,815 |
| Jan 2, 2026 | 57.00 | 57.20 | 56.70 | 57.10 | 57.10 | 0.18% | 365,511 |
| Dec 31, 2025 | 56.90 | 57.10 | 56.70 | 57.00 | 57.00 | 0.18% | 225,137 |
| Dec 30, 2025 | 57.20 | 57.30 | 56.80 | 56.90 | 56.90 | -0.52% | 161,409 |
| Dec 29, 2025 | 56.90 | 57.30 | 56.70 | 57.20 | 57.20 | 0.53% | 131,265 |
| Dec 26, 2025 | 57.00 | 57.20 | 56.80 | 56.90 | 56.90 | -0.18% | 158,374 |
| Dec 24, 2025 | 57.40 | 57.40 | 56.90 | 57.00 | 57.00 | -0.35% | 130,867 |
| Dec 23, 2025 | 57.90 | 57.90 | 57.00 | 57.20 | 57.20 | -0.52% | 227,639 |
| Dec 22, 2025 | 57.50 | 57.60 | 56.70 | 57.50 | 57.50 | 0.17% | 178,783 |
| Dec 19, 2025 | 57.30 | 57.50 | 57.00 | 57.40 | 57.40 | 0.17% | 252,399 |
| Dec 18, 2025 | 56.40 | 57.70 | 56.40 | 57.30 | 57.30 | 1.78% | 688,491 |
| Dec 17, 2025 | 56.50 | 56.80 | 56.20 | 56.30 | 56.30 | -0.18% | 216,257 |
| Dec 16, 2025 | 56.30 | 56.50 | 56.00 | 56.40 | 56.40 | 0.18% | 252,444 |
| Dec 15, 2025 | 56.10 | 56.30 | 55.60 | 56.30 | 56.30 | 0.36% | 160,452 |
| Dec 12, 2025 | 56.50 | 56.80 | 55.90 | 56.10 | 56.10 | -0.71% | 269,666 |
| Dec 11, 2025 | 56.20 | 56.60 | 56.00 | 56.50 | 56.50 | 0.89% | 186,789 |
| Dec 10, 2025 | 56.30 | 56.50 | 55.80 | 56.00 | 56.00 | -0.53% | 347,154 |
| Dec 9, 2025 | 56.80 | 56.80 | 56.20 | 56.30 | 56.30 | 0.18% | 163,108 |
| Dec 8, 2025 | 56.40 | 56.80 | 56.00 | 56.20 | 56.20 | -0.35% | 206,595 |
| 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% | 94,250 |
| 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 |