Skip to main content
Yong Shun Chemical Co., Ltd (TPEX:4711)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
14.90
-0.05 (-0.33%)
Mar 10, 2026, 1:30 PM CST

Yong Shun Chemical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202614.9514.9514.9514.9514.95-1.32%5,131
Mar 6, 202615.2015.2515.0515.1515.15-0.33%35,527
Mar 5, 202615.0015.2015.0015.2015.20-9,780
Mar 4, 202615.0515.3014.6015.2015.200.66%92,990
Mar 3, 202615.1015.6015.0015.1015.100.67%116,631
Mar 2, 202614.9515.0514.8515.0015.00-0.33%67,540
Feb 26, 202615.1015.1015.0015.0515.05-22,991
Feb 25, 202615.0515.2015.0515.0515.05-28,392
Feb 24, 202615.0015.1014.9015.0515.050.33%31,535
Feb 23, 202614.8015.3014.8015.0015.000.33%24,417
Feb 11, 202614.9515.2014.9014.9514.95-19,421
Feb 10, 202615.0515.1014.8514.9514.950.67%30,307
Feb 9, 202614.9514.9514.8014.8514.85-0.34%39,946
Feb 6, 202614.9015.0014.8514.9014.90-1.32%39,552
Feb 5, 202615.4015.4015.1015.1015.10-0.66%15,663
Feb 4, 202615.0015.2015.0015.2015.201.33%5,213
Feb 3, 202615.2015.2014.9515.0015.001.01%10,090
Feb 2, 202615.0015.1014.8514.8514.85-1.00%83,031
Jan 30, 202615.2515.2515.0015.0015.00-1.64%106,999
Jan 29, 202615.4015.4015.2515.2515.25-1.61%50,020
Jan 28, 202615.6015.7015.5015.5015.50-0.64%27,120
Jan 27, 202616.0016.2015.5515.6015.60-1.27%54,245
Jan 26, 202615.4015.8015.4015.8015.801.94%53,533
Jan 23, 202615.5015.5515.3515.5015.50-43,201
Jan 22, 202615.5515.6515.5015.5015.50-0.96%55,483
Jan 21, 202616.0016.0015.2515.6515.65-2.19%196,316
Jan 20, 202615.8016.0015.8016.0016.000.31%51,810
Jan 19, 202616.0016.1015.8515.9515.950.95%192,916
Jan 16, 202616.2016.2015.8015.8015.800.64%131,721
Jan 15, 202615.8015.8015.5515.7015.70-0.32%49,976
Jan 14, 202615.4016.2515.4015.7515.753.62%307,720
Jan 13, 202615.2015.4015.2015.2015.20-0.98%22,492
Jan 12, 202615.3015.4515.3015.3515.350.99%30,966
Jan 9, 202615.2015.3515.2015.2015.20-9,085
Jan 8, 202615.3015.4015.2015.2015.20-0.33%33,801
Jan 7, 202615.1015.3515.1015.2515.250.99%21,511
Jan 6, 202615.0515.1515.0015.1015.100.67%38,514
Jan 5, 202615.1015.4014.9515.0015.00-0.66%79,113
Jan 2, 202614.9015.1014.8515.1015.100.67%20,514
Dec 31, 202515.0015.0515.0015.0015.00-0.66%29,791
Dec 30, 202515.1015.1015.0515.1015.10-0.66%13,608
Dec 29, 202515.2515.2515.1515.2015.20-0.33%11,198
Dec 26, 202515.2015.2515.1015.2515.250.99%34,173
Dec 24, 202515.1515.1515.1015.1015.10-0.66%8,192
Dec 23, 202515.2015.2015.2015.2015.20-31,314
Dec 22, 202515.2515.2515.1515.2015.201.00%31,100
Dec 19, 202515.0015.4014.9015.0515.051.01%377,594
Dec 18, 202514.9514.9514.8014.9014.90-16,824
Dec 17, 202515.0515.0514.9014.9014.90-13,400
Dec 16, 202514.9014.9514.8514.9014.90-38,132
Dec 15, 202515.0515.0514.5514.9014.90-1.00%79,521
Dec 12, 202515.1015.1515.0515.0515.05-0.66%12,022
Dec 11, 202515.0015.1515.0015.1515.150.66%7,991
Dec 10, 202515.0515.1015.0515.0515.05-0.33%20,518
Dec 9, 202515.0015.4015.0015.1015.101.00%274,536
Dec 8, 202514.9515.0014.9514.9514.95-0.66%10,692
Dec 5, 202515.0015.0515.0015.0515.05-9,171
Dec 4, 202515.0515.1015.0015.0515.05-10,643
Dec 3, 202514.9515.1014.9515.0515.050.33%5,281
Dec 2, 202514.8515.0014.8515.0015.000.67%19,685
Dec 1, 202514.9515.0014.9014.9014.90-0.67%18,122
Nov 28, 202514.9015.0014.9015.0015.00-10,356
Nov 27, 202515.0515.0515.0015.0015.00-0.33%13,693
Nov 26, 202514.7515.1514.7015.0515.051.69%366,402
Nov 25, 202515.1015.1014.8014.8014.800.68%3,333
Nov 24, 202514.7014.7014.6514.7014.700.34%5,269
Nov 21, 202514.7514.7514.6514.6514.65-0.68%59,178
Nov 20, 202515.1015.1014.7514.7514.75-1.01%36,218
Nov 19, 202514.8014.9014.8014.9014.90-0.33%10,288
Nov 18, 202515.0015.3514.9014.9514.950.67%302,619
Nov 17, 202514.9014.9014.8014.8514.85-29,437
Nov 14, 202514.8514.9514.8514.8514.85-1.33%34,258
Nov 13, 202514.8515.0514.8015.0515.051.35%60,086
Nov 12, 202514.8014.9014.7514.8514.850.34%40,442
Nov 11, 202514.8014.8514.8014.8014.80-16,299
Nov 10, 202514.7514.8014.7514.8014.80-0.34%17,140
Nov 7, 202514.8014.9514.8014.8514.850.34%8,121
Nov 6, 202514.8014.8514.7514.8014.80-0.34%21,738
Nov 5, 202514.7514.9014.6014.8514.850.34%36,294
Nov 4, 202515.0015.0014.8014.8014.80-1.33%83,041
Nov 3, 202515.1015.3015.0015.0015.00-0.66%59,415
Oct 31, 202515.0015.1515.0015.1015.100.67%37,571
Oct 30, 202515.0015.0514.9515.0015.00-47,454
Oct 29, 202515.1015.1014.9515.0015.00-0.66%53,980
Oct 28, 202515.1015.1515.0515.1015.100.33%26,654
Oct 27, 202515.0015.2015.0015.0515.050.33%40,805
Oct 23, 202515.1015.1014.9015.0015.00-0.99%89,561
Oct 22, 202515.2015.2015.0515.1515.15-0.33%14,446
Oct 21, 202515.1515.3015.0015.2015.200.33%60,311
Oct 20, 202515.1515.3015.1015.1515.15-35,207
Oct 17, 202515.0515.2015.0515.1515.150.66%34,369
Oct 16, 202515.1015.1015.0015.0515.05-66,471
Oct 15, 202515.0515.2015.0015.0515.05-137,981
Oct 14, 202515.5015.6514.8015.0515.05-0.66%195,786
Oct 13, 202514.8515.3014.7015.1515.15-1.94%172,599
Oct 9, 202516.5016.5015.3515.4515.45-5.79%945,472
Oct 8, 202516.1016.6516.0016.4016.400.92%220,376
Oct 7, 202516.8016.8016.2516.2516.25-2.40%288,241
Oct 3, 202517.3517.6516.5016.6516.65-3.48%936,517
Oct 2, 202518.6018.8017.1017.2517.25-5.48%2,308,199