Yong Shun Chemical Co., Ltd (TPEX:4711)
Taiwan
· Delayed Price · Currency is TWD 16.10
-0.35 (-2.13%)
Apr 29, 2026, 1:30 PM CST
Yong Shun Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 16.30 | 16.50 | 16.10 | 16.10 | 16.10 | -2.13% | 154,537 |
| Apr 28, 2026 | 15.90 | 16.50 | 15.90 | 16.45 | 16.45 | 2.49% | 162,996 |
| Apr 27, 2026 | 17.05 | 17.05 | 16.05 | 16.05 | 16.05 | -5.87% | 434,725 |
| Apr 24, 2026 | 18.10 | 19.45 | 16.75 | 17.05 | 17.05 | -4.21% | 2,512,146 |
| Apr 23, 2026 | 17.00 | 17.80 | 16.30 | 17.80 | 17.80 | 9.88% | 3,662,951 |
| Apr 22, 2026 | 15.70 | 16.50 | 15.70 | 16.20 | 16.20 | 3.18% | 289,478 |
| Apr 21, 2026 | 16.00 | 16.20 | 15.65 | 15.70 | 15.70 | -0.63% | 167,740 |
| Apr 20, 2026 | 15.40 | 16.40 | 15.30 | 15.80 | 15.80 | 3.27% | 189,709 |
| Apr 17, 2026 | 15.40 | 15.45 | 15.10 | 15.30 | 15.30 | -0.33% | 58,908 |
| Apr 16, 2026 | 15.40 | 15.60 | 15.35 | 15.35 | 15.35 | -0.32% | 105,722 |
| Apr 15, 2026 | 15.45 | 15.45 | 15.30 | 15.40 | 15.40 | 0.65% | 135,674 |
| Apr 14, 2026 | 15.65 | 15.65 | 15.15 | 15.30 | 15.30 | 0.33% | 101,947 |
| Apr 13, 2026 | 15.35 | 15.35 | 15.05 | 15.25 | 15.25 | - | 38,774 |
| Apr 10, 2026 | 15.35 | 15.50 | 15.20 | 15.25 | 15.25 | 0.33% | 72,448 |
| Apr 9, 2026 | 15.40 | 15.40 | 15.15 | 15.20 | 15.20 | -1.94% | 65,829 |
| Apr 8, 2026 | 15.55 | 15.65 | 15.10 | 15.50 | 15.50 | 0.65% | 55,058 |
| Apr 7, 2026 | 15.50 | 15.50 | 15.30 | 15.40 | 15.40 | -0.65% | 62,756 |
| Apr 2, 2026 | 15.65 | 15.65 | 15.35 | 15.50 | 15.50 | - | 42,266 |
| Apr 1, 2026 | 15.70 | 15.70 | 15.35 | 15.50 | 15.50 | 0.65% | 93,457 |
| Mar 31, 2026 | 15.90 | 15.90 | 15.15 | 15.40 | 15.40 | -2.53% | 96,534 |
| Mar 30, 2026 | 16.20 | 16.20 | 15.75 | 15.80 | 15.80 | -0.94% | 103,494 |
| Mar 27, 2026 | 16.25 | 16.25 | 15.85 | 15.95 | 15.95 | -0.62% | 63,342 |
| Mar 26, 2026 | 15.90 | 16.25 | 15.90 | 16.05 | 16.05 | 1.26% | 76,161 |
| Mar 25, 2026 | 15.75 | 15.95 | 15.70 | 15.85 | 15.85 | 1.28% | 82,529 |
| Mar 24, 2026 | 16.10 | 16.10 | 15.35 | 15.65 | 15.65 | -1.88% | 251,050 |
| Mar 23, 2026 | 16.90 | 16.90 | 15.85 | 15.95 | 15.95 | -6.73% | 213,369 |
| Mar 20, 2026 | 16.95 | 17.55 | 16.95 | 17.10 | 17.10 | 0.88% | 341,458 |
| Mar 19, 2026 | 17.05 | 17.35 | 16.50 | 16.95 | 16.95 | -0.59% | 217,915 |
| Mar 18, 2026 | 17.35 | 17.75 | 16.70 | 17.05 | 17.05 | -1.73% | 665,733 |
| Mar 17, 2026 | 17.40 | 17.80 | 17.00 | 17.35 | 17.35 | 5.15% | 1,641,532 |
| Mar 16, 2026 | 15.35 | 16.50 | 15.20 | 16.50 | 16.50 | 10.00% | 1,167,492 |
| Mar 13, 2026 | 15.00 | 15.50 | 15.00 | 15.00 | 15.00 | -0.66% | 55,897 |
| Mar 12, 2026 | 14.95 | 15.10 | 14.95 | 15.10 | 15.10 | 1.00% | 35,245 |
| Mar 11, 2026 | 15.00 | 15.15 | 14.90 | 14.95 | 14.95 | 0.34% | 19,567 |
| Mar 10, 2026 | 14.95 | 14.95 | 14.85 | 14.90 | 14.90 | -0.33% | 20,822 |
| Mar 9, 2026 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | -1.32% | 5,131 |
| Mar 6, 2026 | 15.20 | 15.25 | 15.05 | 15.15 | 15.15 | -0.33% | 35,527 |
| Mar 5, 2026 | 15.00 | 15.20 | 15.00 | 15.20 | 15.20 | - | 9,780 |
| Mar 4, 2026 | 15.05 | 15.30 | 14.60 | 15.20 | 15.20 | 0.66% | 92,990 |
| Mar 3, 2026 | 15.10 | 15.60 | 15.00 | 15.10 | 15.10 | 0.67% | 116,631 |
| Mar 2, 2026 | 14.95 | 15.05 | 14.85 | 15.00 | 15.00 | -0.33% | 67,540 |
| Feb 26, 2026 | 15.10 | 15.10 | 15.00 | 15.05 | 15.05 | - | 22,991 |
| Feb 25, 2026 | 15.05 | 15.20 | 15.05 | 15.05 | 15.05 | - | 28,392 |
| Feb 24, 2026 | 15.00 | 15.10 | 14.90 | 15.05 | 15.05 | 0.33% | 31,535 |
| Feb 23, 2026 | 14.80 | 15.30 | 14.80 | 15.00 | 15.00 | 0.33% | 24,417 |
| Feb 11, 2026 | 14.95 | 15.20 | 14.90 | 14.95 | 14.95 | - | 19,421 |
| Feb 10, 2026 | 15.05 | 15.10 | 14.85 | 14.95 | 14.95 | 0.67% | 30,307 |
| Feb 9, 2026 | 14.95 | 14.95 | 14.80 | 14.85 | 14.85 | -0.34% | 39,946 |
| Feb 6, 2026 | 14.90 | 15.00 | 14.85 | 14.90 | 14.90 | -1.32% | 39,552 |
| Feb 5, 2026 | 15.40 | 15.40 | 15.10 | 15.10 | 15.10 | -0.66% | 15,663 |
| Feb 4, 2026 | 15.00 | 15.20 | 15.00 | 15.20 | 15.20 | 1.33% | 5,213 |
| Feb 3, 2026 | 15.20 | 15.20 | 14.95 | 15.00 | 15.00 | 1.01% | 10,090 |
| Feb 2, 2026 | 15.00 | 15.10 | 14.85 | 14.85 | 14.85 | -1.00% | 83,031 |
| Jan 30, 2026 | 15.25 | 15.25 | 15.00 | 15.00 | 15.00 | -1.64% | 106,999 |
| Jan 29, 2026 | 15.40 | 15.40 | 15.25 | 15.25 | 15.25 | -1.61% | 50,020 |
| Jan 28, 2026 | 15.60 | 15.70 | 15.50 | 15.50 | 15.50 | -0.64% | 27,120 |
| Jan 27, 2026 | 16.00 | 16.20 | 15.55 | 15.60 | 15.60 | -1.27% | 54,245 |
| Jan 26, 2026 | 15.40 | 15.80 | 15.40 | 15.80 | 15.80 | 1.94% | 53,533 |
| Jan 23, 2026 | 15.50 | 15.55 | 15.35 | 15.50 | 15.50 | - | 43,201 |
| Jan 22, 2026 | 15.55 | 15.65 | 15.50 | 15.50 | 15.50 | -0.96% | 55,483 |
| Jan 21, 2026 | 16.00 | 16.00 | 15.25 | 15.65 | 15.65 | -2.19% | 196,316 |
| Jan 20, 2026 | 15.80 | 16.00 | 15.80 | 16.00 | 16.00 | 0.31% | 51,810 |
| Jan 19, 2026 | 16.00 | 16.10 | 15.85 | 15.95 | 15.95 | 0.95% | 192,916 |
| Jan 16, 2026 | 16.20 | 16.20 | 15.80 | 15.80 | 15.80 | 0.64% | 131,721 |
| Jan 15, 2026 | 15.80 | 15.80 | 15.55 | 15.70 | 15.70 | -0.32% | 49,976 |
| Jan 14, 2026 | 15.40 | 16.25 | 15.40 | 15.75 | 15.75 | 3.62% | 307,720 |
| Jan 13, 2026 | 15.20 | 15.40 | 15.20 | 15.20 | 15.20 | -0.98% | 22,492 |
| Jan 12, 2026 | 15.30 | 15.45 | 15.30 | 15.35 | 15.35 | 0.99% | 30,966 |
| Jan 9, 2026 | 15.20 | 15.35 | 15.20 | 15.20 | 15.20 | - | 9,085 |
| Jan 8, 2026 | 15.30 | 15.40 | 15.20 | 15.20 | 15.20 | -0.33% | 33,801 |
| Jan 7, 2026 | 15.10 | 15.35 | 15.10 | 15.25 | 15.25 | 0.99% | 21,511 |
| Jan 6, 2026 | 15.05 | 15.15 | 15.00 | 15.10 | 15.10 | 0.67% | 38,514 |
| Jan 5, 2026 | 15.10 | 15.40 | 14.95 | 15.00 | 15.00 | -0.66% | 79,113 |
| Jan 2, 2026 | 14.90 | 15.10 | 14.85 | 15.10 | 15.10 | 0.67% | 20,514 |
| Dec 31, 2025 | 15.00 | 15.05 | 15.00 | 15.00 | 15.00 | -0.66% | 29,791 |
| Dec 30, 2025 | 15.10 | 15.10 | 15.05 | 15.10 | 15.10 | -0.66% | 13,608 |
| Dec 29, 2025 | 15.25 | 15.25 | 15.15 | 15.20 | 15.20 | -0.33% | 11,198 |
| Dec 26, 2025 | 15.20 | 15.25 | 15.10 | 15.25 | 15.25 | 0.99% | 34,173 |
| Dec 24, 2025 | 15.15 | 15.15 | 15.10 | 15.10 | 15.10 | -0.66% | 8,192 |
| Dec 23, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - | 31,314 |
| Dec 22, 2025 | 15.25 | 15.25 | 15.15 | 15.20 | 15.20 | 1.00% | 31,100 |
| Dec 19, 2025 | 15.00 | 15.40 | 14.90 | 15.05 | 15.05 | 1.01% | 377,594 |
| Dec 18, 2025 | 14.95 | 14.95 | 14.80 | 14.90 | 14.90 | - | 16,824 |
| Dec 17, 2025 | 15.05 | 15.05 | 14.90 | 14.90 | 14.90 | - | 13,400 |
| Dec 16, 2025 | 14.90 | 14.95 | 14.85 | 14.90 | 14.90 | - | 38,132 |
| Dec 15, 2025 | 15.05 | 15.05 | 14.55 | 14.90 | 14.90 | -1.00% | 79,521 |
| Dec 12, 2025 | 15.10 | 15.15 | 15.05 | 15.05 | 15.05 | -0.66% | 12,022 |
| Dec 11, 2025 | 15.00 | 15.15 | 15.00 | 15.15 | 15.15 | 0.66% | 7,991 |
| Dec 10, 2025 | 15.05 | 15.10 | 15.05 | 15.05 | 15.05 | -0.33% | 20,518 |
| Dec 9, 2025 | 15.00 | 15.40 | 15.00 | 15.10 | 15.10 | 1.00% | 274,536 |
| Dec 8, 2025 | 14.95 | 15.00 | 14.95 | 14.95 | 14.95 | -0.66% | 10,692 |
| Dec 5, 2025 | 15.00 | 15.05 | 15.00 | 15.05 | 15.05 | - | 9,171 |
| Dec 4, 2025 | 15.05 | 15.10 | 15.00 | 15.05 | 15.05 | - | 10,643 |
| Dec 3, 2025 | 14.95 | 15.10 | 14.95 | 15.05 | 15.05 | 0.33% | 5,281 |
| Dec 2, 2025 | 14.85 | 15.00 | 14.85 | 15.00 | 15.00 | 0.67% | 19,685 |
| Dec 1, 2025 | 14.95 | 15.00 | 14.90 | 14.90 | 14.90 | -0.67% | 18,122 |
| Nov 28, 2025 | 14.90 | 15.00 | 14.90 | 15.00 | 15.00 | - | 10,356 |
| Nov 27, 2025 | 15.05 | 15.05 | 15.00 | 15.00 | 15.00 | -0.33% | 13,693 |
| Nov 26, 2025 | 14.75 | 15.15 | 14.70 | 15.05 | 15.05 | 1.69% | 366,402 |
| Nov 25, 2025 | 15.10 | 15.10 | 14.80 | 14.80 | 14.80 | 0.68% | 3,333 |