Yusin Holding Corp. (TPE:4557)
Taiwan
· Delayed Price · Currency is TWD 49.90
+0.25 (0.50%)
Apr 29, 2026, 1:30 PM CST
Yusin Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 49.20 | 50.50 | 49.20 | 49.90 | 49.90 | 0.50% | 76,693 |
| Apr 28, 2026 | 49.95 | 50.10 | 49.60 | 49.65 | 49.65 | -0.60% | 107,912 |
| Apr 27, 2026 | 50.80 | 50.80 | 49.55 | 49.95 | 49.95 | -1.87% | 151,125 |
| Apr 24, 2026 | 51.50 | 51.50 | 50.30 | 50.90 | 50.90 | -1.17% | 93,785 |
| Apr 23, 2026 | 53.20 | 53.20 | 50.40 | 51.50 | 51.50 | -3.20% | 214,557 |
| Apr 22, 2026 | 52.80 | 53.90 | 52.80 | 53.20 | 53.20 | 0.38% | 80,660 |
| Apr 21, 2026 | 52.90 | 53.20 | 52.70 | 53.00 | 53.00 | 0.57% | 55,330 |
| Apr 20, 2026 | 53.50 | 53.50 | 52.40 | 52.70 | 52.70 | -1.68% | 125,640 |
| Apr 17, 2026 | 54.60 | 54.60 | 53.00 | 53.60 | 53.60 | -2.19% | 129,735 |
| Apr 16, 2026 | 53.70 | 54.80 | 53.70 | 54.80 | 54.80 | 2.24% | 44,502 |
| Apr 15, 2026 | 53.50 | 53.80 | 53.10 | 53.60 | 53.60 | 0.19% | 95,044 |
| Apr 14, 2026 | 54.80 | 55.00 | 53.00 | 53.50 | 53.50 | -0.93% | 121,097 |
| Apr 13, 2026 | 55.90 | 55.90 | 54.00 | 54.00 | 54.00 | -3.40% | 121,884 |
| Apr 10, 2026 | 56.00 | 56.30 | 55.40 | 55.90 | 55.90 | 0.18% | 98,920 |
| Apr 9, 2026 | 57.40 | 57.40 | 55.70 | 55.80 | 55.80 | -2.62% | 78,219 |
| Apr 8, 2026 | 56.50 | 58.00 | 56.50 | 57.30 | 57.30 | 1.96% | 91,216 |
| Apr 7, 2026 | 57.50 | 57.90 | 56.00 | 56.20 | 56.20 | -2.26% | 76,524 |
| Apr 2, 2026 | 57.90 | 57.90 | 57.00 | 57.50 | 57.50 | -0.69% | 32,079 |
| Apr 1, 2026 | 57.00 | 58.40 | 57.00 | 57.90 | 57.90 | 2.48% | 96,574 |
| Mar 31, 2026 | 57.70 | 58.40 | 56.40 | 56.50 | 56.50 | -1.40% | 78,701 |
| Mar 30, 2026 | 56.50 | 57.90 | 56.50 | 57.30 | 57.30 | -1.72% | 52,727 |
| Mar 27, 2026 | 58.90 | 58.90 | 56.00 | 58.30 | 58.30 | -1.02% | 212,196 |
| Mar 26, 2026 | 59.00 | 59.70 | 58.90 | 58.90 | 58.90 | -0.17% | 69,501 |
| Mar 25, 2026 | 59.40 | 60.30 | 58.30 | 59.00 | 59.00 | -1.67% | 208,527 |
| Mar 24, 2026 | 60.70 | 61.30 | 59.10 | 60.00 | 60.00 | -0.99% | 69,042 |
| Mar 23, 2026 | 60.10 | 61.90 | 59.20 | 60.60 | 60.60 | -0.33% | 109,406 |
| Mar 20, 2026 | 61.20 | 62.00 | 60.80 | 60.80 | 60.80 | -0.82% | 97,239 |
| Mar 19, 2026 | 63.00 | 63.00 | 61.10 | 61.30 | 61.30 | -2.85% | 106,622 |
| Mar 18, 2026 | 62.20 | 63.10 | 62.10 | 63.10 | 63.10 | 1.45% | 119,637 |
| Mar 17, 2026 | 62.00 | 62.50 | 61.80 | 62.20 | 62.20 | 0.32% | 70,999 |
| Mar 16, 2026 | 60.90 | 62.00 | 60.90 | 62.00 | 62.00 | 1.64% | 24,974 |
| Mar 13, 2026 | 61.40 | 61.70 | 60.80 | 61.00 | 61.00 | -2.09% | 104,688 |
| Mar 12, 2026 | 62.00 | 63.00 | 61.60 | 62.30 | 62.30 | -1.58% | 76,794 |
| Mar 11, 2026 | 62.00 | 64.00 | 62.00 | 63.30 | 63.30 | 2.93% | 73,497 |
| Mar 10, 2026 | 62.00 | 62.40 | 60.70 | 61.50 | 61.50 | -0.97% | 181,008 |
| 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 |