Yusin Holding Corp. (TPE:4557)
Taiwan
· Delayed Price · Currency is TWD 62.10
-2.90 (-4.46%)
At close: Mar 9, 2026
Yusin Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 63.50 | 63.50 | 61.00 | 62.10 | 62.10 | -4.46% | 227,603 |
| Mar 6, 2026 | 65.70 | 65.70 | 64.30 | 65.00 | 65.00 | -1.22% | 137,460 |
| Mar 5, 2026 | 68.80 | 68.80 | 65.80 | 65.80 | 65.80 | -1.64% | 126,426 |
| Mar 4, 2026 | 67.10 | 67.30 | 65.60 | 66.90 | 66.90 | -0.59% | 179,900 |
| Mar 3, 2026 | 69.70 | 69.70 | 67.00 | 67.30 | 67.30 | -2.18% | 157,390 |
| Mar 2, 2026 | 67.90 | 69.50 | 66.30 | 68.80 | 68.80 | 1.93% | 129,773 |
| Feb 26, 2026 | 66.20 | 68.30 | 66.10 | 67.50 | 67.50 | 1.35% | 164,240 |
| Feb 25, 2026 | 67.70 | 68.20 | 66.30 | 66.60 | 66.60 | -2.20% | 232,999 |
| Feb 24, 2026 | 67.70 | 68.50 | 67.70 | 68.10 | 68.10 | -0.15% | 88,762 |
| Feb 23, 2026 | 68.70 | 68.70 | 67.80 | 68.20 | 68.20 | 0.59% | 100,748 |
| Feb 11, 2026 | 66.80 | 67.80 | 66.80 | 67.80 | 67.80 | 1.50% | 56,658 |
| Feb 10, 2026 | 68.20 | 68.20 | 66.40 | 66.80 | 66.80 | -2.20% | 183,215 |
| Feb 9, 2026 | 68.20 | 68.80 | 67.90 | 68.30 | 68.30 | 0.74% | 80,834 |
| Feb 6, 2026 | 68.10 | 68.10 | 67.00 | 67.80 | 67.80 | -1.17% | 127,723 |
| Feb 5, 2026 | 69.00 | 69.40 | 68.40 | 68.60 | 68.60 | 0.29% | 35,325 |
| Feb 4, 2026 | 67.30 | 68.60 | 67.30 | 68.40 | 68.40 | 0.59% | 69,064 |
| Feb 3, 2026 | 68.80 | 68.80 | 67.70 | 68.00 | 68.00 | -0.29% | 119,904 |
| Feb 2, 2026 | 68.50 | 68.60 | 67.70 | 68.20 | 68.20 | -1.16% | 108,010 |
| Jan 30, 2026 | 70.20 | 70.20 | 68.50 | 69.00 | 69.00 | -2.82% | 173,524 |
| Jan 29, 2026 | 71.20 | 71.60 | 70.90 | 71.00 | 71.00 | -0.98% | 71,173 |
| Jan 28, 2026 | 71.30 | 71.70 | 70.40 | 71.70 | 71.70 | 0.56% | 108,962 |
| Jan 27, 2026 | 72.30 | 72.50 | 71.00 | 71.30 | 71.30 | -1.79% | 256,469 |
| Jan 26, 2026 | 73.30 | 73.30 | 72.20 | 72.60 | 72.60 | -0.82% | 171,715 |
| Jan 23, 2026 | 75.20 | 75.20 | 72.80 | 73.20 | 73.20 | -2.40% | 281,946 |
| Jan 22, 2026 | 75.00 | 75.30 | 74.50 | 75.00 | 75.00 | 0.54% | 106,293 |
| Jan 21, 2026 | 76.20 | 76.20 | 74.20 | 74.60 | 74.60 | -2.10% | 292,441 |
| Jan 20, 2026 | 77.70 | 78.00 | 75.00 | 76.20 | 76.20 | -2.81% | 261,186 |
| Jan 19, 2026 | 77.60 | 79.50 | 77.60 | 78.40 | 78.40 | 1.03% | 159,304 |
| Jan 16, 2026 | 78.00 | 78.30 | 77.30 | 77.60 | 77.60 | -0.51% | 208,505 |
| Jan 15, 2026 | 77.50 | 78.60 | 77.50 | 78.00 | 78.00 | 0.78% | 207,485 |
| Jan 14, 2026 | 77.50 | 78.40 | 77.10 | 77.40 | 77.40 | -0.90% | 168,906 |
| Jan 13, 2026 | 79.70 | 79.70 | 77.70 | 78.10 | 78.10 | -1.51% | 101,553 |
| Jan 12, 2026 | 79.00 | 80.10 | 78.80 | 79.30 | 79.30 | 0.63% | 157,166 |
| Jan 9, 2026 | 78.00 | 79.30 | 78.00 | 78.80 | 78.80 | 1.68% | 92,050 |
| Jan 8, 2026 | 77.60 | 79.00 | 77.50 | 77.50 | 77.50 | -0.13% | 87,076 |
| Jan 7, 2026 | 77.70 | 78.10 | 77.40 | 77.60 | 77.60 | -0.64% | 70,130 |
| Jan 6, 2026 | 78.60 | 78.60 | 77.40 | 78.10 | 78.10 | -1.14% | 98,937 |
| Jan 5, 2026 | 78.80 | 80.50 | 78.60 | 79.00 | 79.00 | 0.25% | 200,364 |
| Jan 2, 2026 | 78.20 | 79.20 | 78.20 | 78.80 | 78.80 | 0.77% | 92,161 |
| Dec 31, 2025 | 77.90 | 78.80 | 77.80 | 78.20 | 78.20 | 0.90% | 101,633 |
| Dec 30, 2025 | 77.40 | 77.70 | 75.80 | 77.50 | 77.50 | 0.13% | 130,685 |
| Dec 29, 2025 | 79.30 | 79.30 | 76.90 | 77.40 | 77.40 | -1.65% | 166,375 |
| Dec 26, 2025 | 79.10 | 79.10 | 77.00 | 78.70 | 78.70 | -0.88% | 392,663 |
| Dec 24, 2025 | 78.80 | 79.40 | 78.80 | 79.40 | 79.40 | 1.15% | 142,855 |
| Dec 23, 2025 | 79.40 | 80.00 | 78.50 | 78.50 | 78.50 | -0.51% | 100,052 |
| Dec 22, 2025 | 78.80 | 79.00 | 78.40 | 78.90 | 78.90 | 0.51% | 88,728 |
| Dec 19, 2025 | 78.00 | 79.60 | 78.00 | 78.50 | 78.50 | 1.16% | 129,593 |
| Dec 18, 2025 | 77.10 | 78.00 | 77.10 | 77.60 | 77.60 | -0.13% | 56,311 |
| Dec 17, 2025 | 77.70 | 78.40 | 77.70 | 77.70 | 77.70 | 0.13% | 68,251 |
| Dec 16, 2025 | 78.90 | 78.90 | 77.00 | 77.60 | 77.60 | -0.26% | 218,276 |
| Dec 15, 2025 | 77.70 | 78.50 | 77.70 | 77.80 | 77.80 | 0.13% | 65,348 |
| Dec 12, 2025 | 79.10 | 79.50 | 77.50 | 77.70 | 77.70 | -1.65% | 131,701 |
| Dec 11, 2025 | 78.60 | 79.80 | 77.90 | 79.00 | 79.00 | 0.64% | 198,040 |
| Dec 10, 2025 | 79.90 | 80.00 | 78.20 | 78.50 | 78.50 | -1.26% | 201,029 |
| Dec 9, 2025 | 80.00 | 80.80 | 78.80 | 79.50 | 79.50 | -0.63% | 206,467 |
| Dec 8, 2025 | 78.40 | 80.50 | 77.60 | 80.00 | 80.00 | 1.78% | 258,135 |
| Dec 5, 2025 | 79.30 | 79.30 | 78.30 | 78.60 | 78.60 | -0.88% | 143,776 |
| Dec 4, 2025 | 77.50 | 79.40 | 77.50 | 79.30 | 79.30 | 2.59% | 222,858 |
| Dec 3, 2025 | 75.50 | 77.70 | 75.50 | 77.30 | 77.30 | 2.66% | 207,085 |
| Dec 2, 2025 | 76.50 | 77.40 | 75.30 | 75.30 | 75.30 | -0.40% | 320,281 |
| Dec 1, 2025 | 73.30 | 75.70 | 73.30 | 75.60 | 75.60 | 4.28% | 229,244 |
| Nov 28, 2025 | 73.40 | 73.40 | 72.50 | 72.50 | 72.50 | -0.14% | 40,631 |
| Nov 27, 2025 | 73.80 | 73.80 | 72.40 | 72.60 | 72.60 | -0.82% | 79,101 |
| Nov 26, 2025 | 72.50 | 73.80 | 72.50 | 73.20 | 73.20 | 2.09% | 164,561 |
| Nov 25, 2025 | 72.80 | 73.40 | 71.60 | 71.70 | 71.70 | -0.28% | 355,596 |
| Nov 24, 2025 | 68.80 | 72.50 | 68.80 | 71.90 | 71.90 | 5.43% | 487,681 |
| Nov 21, 2025 | 67.50 | 69.30 | 67.50 | 68.20 | 68.20 | -0.44% | 212,324 |
| Nov 20, 2025 | 68.60 | 69.30 | 68.00 | 68.50 | 68.50 | 0.74% | 152,461 |
| Nov 19, 2025 | 68.30 | 68.90 | 67.90 | 68.00 | 68.00 | -0.73% | 193,262 |
| Nov 18, 2025 | 69.00 | 69.40 | 68.20 | 68.50 | 68.50 | -1.01% | 290,374 |
| Nov 17, 2025 | 68.50 | 69.50 | 68.50 | 69.20 | 69.20 | 1.17% | 223,151 |
| Nov 14, 2025 | 67.50 | 68.60 | 67.40 | 68.40 | 68.40 | - | 469,615 |
| Nov 13, 2025 | 68.70 | 69.10 | 67.60 | 68.40 | 68.40 | 0.15% | 185,836 |
| Nov 12, 2025 | 67.60 | 68.90 | 67.60 | 68.30 | 68.30 | 1.04% | 126,147 |
| Nov 11, 2025 | 65.40 | 69.70 | 65.40 | 67.60 | 67.60 | 2.74% | 463,512 |
| Nov 10, 2025 | 66.50 | 67.00 | 65.60 | 65.80 | 65.80 | 0.30% | 268,090 |
| Nov 7, 2025 | 65.00 | 67.10 | 65.00 | 65.60 | 65.60 | 0.15% | 258,054 |
| Nov 6, 2025 | 65.20 | 66.20 | 65.00 | 65.50 | 65.50 | 0.46% | 189,783 |
| Nov 5, 2025 | 65.90 | 66.50 | 64.20 | 65.20 | 65.20 | -1.66% | 402,923 |
| Nov 4, 2025 | 68.10 | 69.60 | 66.20 | 66.30 | 66.30 | -3.07% | 675,413 |
| Nov 3, 2025 | 69.40 | 69.40 | 68.30 | 68.40 | 68.40 | -1.16% | 202,468 |
| Oct 31, 2025 | 69.50 | 70.00 | 69.20 | 69.20 | 69.20 | -0.43% | 73,296 |
| Oct 30, 2025 | 69.00 | 70.10 | 68.80 | 69.50 | 69.50 | 0.29% | 104,797 |
| Oct 29, 2025 | 70.10 | 70.60 | 69.10 | 69.30 | 69.30 | -1.00% | 212,916 |
| Oct 28, 2025 | 70.10 | 70.80 | 70.00 | 70.00 | 70.00 | -0.99% | 116,244 |
| Oct 27, 2025 | 71.50 | 71.50 | 69.50 | 70.70 | 70.70 | -1.53% | 269,488 |
| Oct 23, 2025 | 70.80 | 72.10 | 70.80 | 71.80 | 71.80 | 0.84% | 86,789 |
| Oct 22, 2025 | 71.80 | 71.80 | 71.00 | 71.20 | 71.20 | -0.84% | 72,687 |
| Oct 21, 2025 | 71.60 | 72.20 | 70.90 | 71.80 | 71.80 | 1.27% | 104,092 |
| Oct 20, 2025 | 69.20 | 71.50 | 69.20 | 70.90 | 70.90 | 2.01% | 180,958 |
| Oct 17, 2025 | 68.10 | 70.20 | 68.00 | 69.50 | 69.50 | - | 135,531 |
| Oct 16, 2025 | 69.20 | 69.90 | 69.00 | 69.50 | 69.50 | 0.58% | 124,581 |
| Oct 15, 2025 | 69.60 | 69.80 | 68.10 | 69.10 | 69.10 | -0.86% | 560,820 |
| Oct 14, 2025 | 70.40 | 71.50 | 69.50 | 69.70 | 69.70 | -0.29% | 296,821 |
| Oct 13, 2025 | 70.20 | 71.30 | 69.50 | 69.90 | 69.90 | -4.64% | 418,974 |
| Oct 9, 2025 | 72.50 | 73.80 | 72.30 | 73.30 | 73.30 | 1.24% | 336,301 |
| Oct 8, 2025 | 72.00 | 74.10 | 72.00 | 72.40 | 72.40 | 0.14% | 531,320 |
| Oct 7, 2025 | 67.20 | 72.40 | 67.20 | 72.30 | 72.30 | 7.11% | 609,558 |
| Oct 3, 2025 | 68.00 | 68.70 | 66.70 | 67.50 | 67.50 | -1.17% | 419,058 |
| Oct 2, 2025 | 67.50 | 69.20 | 67.50 | 68.30 | 68.30 | 1.19% | 662,073 |