Taiwan - Delayed Quote TWD

YungShin Global Holding Corporation (3705.TW)

62.40

-5.80

(-8.50%)

As of 9:35:24 AM GMT+8. Market Open.

Currency in TWD

Date	Open	High	Low	Close	Adj Close	Volume
May 12, 2025	66.60	66.60	61.60	62.40	62.40	4,399,674
May 9, 2025	68.90	69.30	67.30	68.20	68.20	3,448,700
May 8, 2025	67.50	68.80	66.60	68.80	68.80	4,538,634
May 7, 2025	65.30	69.90	65.30	67.50	67.50	11,070,874
May 6, 2025	66.30	66.70	64.50	65.20	65.20	1,637,110
May 5, 2025	66.00	66.80	63.80	65.70	65.70	2,198,069
May 2, 2025	66.00	67.00	65.40	65.70	65.70	1,801,652
Apr 30, 2025	66.20	67.50	65.00	65.60	65.60	2,202,268
Apr 29, 2025	66.00	67.20	64.60	66.40	66.40	3,146,657
Apr 28, 2025	65.00	67.30	63.00	67.00	67.00	3,466,725
Apr 25, 2025	64.00	65.40	62.80	65.40	65.40	2,768,561
Apr 24, 2025	62.80	64.60	62.80	63.30	63.30	2,621,319
Apr 23, 2025	65.40	65.60	61.60	62.00	62.00	5,937,924
Apr 22, 2025	64.70	66.10	63.20	64.60	64.60	3,401,361
Apr 21, 2025	66.90	68.10	63.80	64.60	64.60	4,721,996
Apr 18, 2025	66.10	68.30	65.50	66.90	66.90	3,227,877
Apr 17, 2025	67.20	68.00	64.90	66.10	66.10	4,242,236
Apr 16, 2025	64.30	69.00	63.30	66.70	66.70	7,565,918
Apr 15, 2025	61.60	64.40	61.60	64.40	64.40	3,259,596
Apr 14, 2025	63.00	64.40	61.50	61.60	61.60	4,686,721
Apr 11, 2025	59.60	61.90	58.70	61.60	61.60	6,321,888
Apr 10, 2025	57.00	59.60	56.90	59.60	59.60	4,389,370
Apr 9, 2025	55.40	55.40	52.60	54.20	54.20	2,610,086
Apr 8, 2025	56.60	57.20	54.30	55.00	55.00	2,904,213
Apr 7, 2025	53.00	57.30	53.00	56.60	56.60	7,033,020
Apr 2, 2025	57.90	58.80	57.20	58.80	58.80	1,276,223
Apr 1, 2025	56.80	58.50	56.60	58.20	58.20	1,562,691
Mar 31, 2025	56.60	58.00	55.60	56.40	56.40	2,153,630
Mar 28, 2025	57.00	57.30	56.30	56.70	56.70	1,695,346
Mar 27, 2025	56.30	56.70	56.20	56.70	56.70	703,399
Mar 26, 2025	55.40	56.50	55.40	56.40	56.40	574,050
Mar 25, 2025	56.20	56.20	55.40	55.60	55.60	351,350
Mar 24, 2025	56.40	56.50	55.80	56.20	56.20	387,002
Mar 21, 2025	56.00	56.40	55.90	56.40	56.40	210,005
Mar 20, 2025	55.80	56.20	55.50	56.20	56.20	237,015
Mar 19, 2025	56.20	56.20	55.70	55.80	55.80	259,101
Mar 18, 2025	56.20	56.30	55.70	56.20	56.20	264,030
Mar 17, 2025	55.80	56.50	55.70	56.00	56.00	733,010
Mar 14, 2025	55.30	55.80	55.20	55.80	55.80	366,029
Mar 13, 2025	55.80	56.00	55.10	55.30	55.30	737,200
Mar 12, 2025	56.00	56.30	55.70	55.80	55.80	1,632,500
Mar 11, 2025	54.20	54.70	53.50	54.70	54.70	748,146
Mar 10, 2025	54.10	55.00	54.10	54.70	54.70	746,100
Mar 7, 2025	54.40	54.40	54.00	54.10	54.10	316,100
Mar 6, 2025	54.10	54.50	53.90	54.30	54.30	533,176
Mar 5, 2025	54.20	54.50	53.80	54.30	54.30	445,405
Mar 4, 2025	53.00	54.30	52.70	54.20	54.20	919,553
Mar 3, 2025	52.80	53.50	52.60	53.10	53.10	1,969,990
Feb 27, 2025	54.40	54.90	51.90	51.90	51.90	8,092,181
Feb 26, 2025	54.10	54.60	53.90	54.50	54.50	490,350
Feb 25, 2025	54.20	54.30	53.60	54.30	54.30	1,061,025
Feb 24, 2025	54.20	54.60	54.10	54.20	54.20	848,401
Feb 21, 2025	54.00	54.10	53.80	54.10	54.10	535,000
Feb 20, 2025	54.00	54.20	53.70	53.80	53.80	854,211
Feb 19, 2025	54.40	54.40	53.90	54.00	54.00	588,702
Feb 18, 2025	54.30	54.40	54.00	54.20	54.20	596,281
Feb 17, 2025	54.80	54.80	54.10	54.30	54.30	969,250
Feb 14, 2025	54.60	54.80	54.20	54.80	54.80	251,702
Feb 13, 2025	54.40	54.80	54.30	54.50	54.50	439,000
Feb 12, 2025	55.10	55.30	54.40	54.50	54.50	564,000
Feb 11, 2025	55.70	55.70	55.00	55.10	55.10	199,000
Feb 10, 2025	55.20	55.80	55.10	55.30	55.30	324,633
Feb 7, 2025	55.80	55.90	54.90	55.30	55.30	289,141
Feb 6, 2025	55.00	55.60	54.90	55.60	55.60	458,260
Feb 5, 2025	54.60	54.90	54.20	54.70	54.70	334,220
Feb 4, 2025	54.80	55.20	53.60	54.00	54.00	451,900
Feb 3, 2025	52.70	54.70	52.70	54.50	54.50	827,105
Jan 22, 2025	52.50	53.00	52.50	52.70	52.70	159,028
Jan 21, 2025	52.30	52.80	52.10	52.40	52.40	113,000
Jan 20, 2025	52.40	52.50	52.30	52.30	52.30	113,000
Jan 17, 2025	52.30	52.70	52.30	52.40	52.40	121,050
Jan 16, 2025	52.50	52.70	52.30	52.30	52.30	162,489
Jan 15, 2025	52.60	52.80	52.30	52.30	52.30	131,100
Jan 14, 2025	52.30	53.00	52.30	52.60	52.60	387,001
Jan 13, 2025	52.60	52.90	52.00	52.30	52.30	330,052
Jan 10, 2025	53.00	53.20	52.10	52.80	52.80	613,226
Jan 9, 2025	53.40	53.60	53.00	53.10	53.10	360,100
Jan 8, 2025	53.70	53.80	53.30	53.40	53.40	304,459
Jan 7, 2025	54.10	54.30	53.70	53.70	53.70	254,247
Jan 6, 2025	54.00	55.10	53.70	54.10	54.10	289,501
Jan 3, 2025	54.10	54.30	53.90	54.00	54.00	137,500
Jan 2, 2025	53.70	54.50	53.70	53.90	53.90	168,505
Dec 31, 2024	54.50	54.50	53.80	53.90	53.90	213,149
Dec 30, 2024	54.20	54.70	54.10	54.50	54.50	152,248
Dec 27, 2024	54.20	54.70	54.10	54.10	54.10	230,500
Dec 26, 2024	53.80	54.70	53.80	54.30	54.30	227,106
Dec 25, 2024	53.90	54.00	53.60	53.80	53.80	123,005
Dec 24, 2024	54.30	54.40	53.70	53.90	53.90	155,957
Dec 23, 2024	54.00	54.40	53.90	54.00	54.00	224,000
Dec 20, 2024	53.90	54.10	53.70	53.90	53.90	246,000
Dec 19, 2024	53.30	54.10	53.30	54.00	54.00	254,050
Dec 18, 2024	53.40	53.90	53.30	53.60	53.60	130,000
Dec 17, 2024	53.70	54.00	53.40	53.40	53.40	253,176
Dec 16, 2024	54.20	54.30	53.60	53.70	53.70	277,492
Dec 13, 2024	54.50	54.80	54.20	54.20	54.20	334,157
Dec 12, 2024	55.10	55.20	54.80	54.80	54.80	147,577
Dec 11, 2024	55.00	55.30	55.00	55.10	55.10	135,064
Dec 10, 2024	55.70	56.00	55.00	55.20	55.20	585,000
Dec 9, 2024	56.00	56.40	55.80	56.10	56.10	219,051
Dec 6, 2024	56.40	56.40	56.00	56.10	56.10	152,000
Dec 5, 2024	56.60	56.70	56.20	56.50	56.50	278,154
Dec 4, 2024	56.60	57.00	56.30	56.80	56.80	180,100
Dec 3, 2024	56.80	56.90	56.50	56.70	56.70	232,100
Dec 2, 2024	56.50	56.80	56.40	56.50	56.50	149,511
Nov 29, 2024	55.80	56.50	55.80	56.20	56.20	238,200
Nov 28, 2024	56.30	57.10	55.70	56.10	56.10	178,235
Nov 27, 2024	56.90	57.00	56.20	56.30	56.30	216,222
Nov 26, 2024	57.50	57.60	57.00	57.00	57.00	338,201
Nov 25, 2024	58.00	58.00	57.40	57.90	57.90	288,210
Nov 22, 2024	58.50	58.50	57.60	57.90	57.90	356,398
Nov 21, 2024	58.00	58.60	57.50	58.10	58.10	854,221
Nov 20, 2024	57.80	57.80	57.80	57.80	57.80	1,926,264
Nov 19, 2024	53.40	56.20	53.40	56.00	56.00	1,093,201
Nov 18, 2024	53.30	53.90	53.30	53.50	53.50	284,019
Nov 15, 2024	53.20	53.90	53.10	53.50	53.50	472,000
Nov 14, 2024	54.20	54.30	53.40	53.50	53.50	488,500
Nov 13, 2024	54.30	54.70	54.20	54.30	54.30	218,000
Nov 12, 2024	54.60	54.80	54.30	54.40	54.40	267,438
Nov 11, 2024	55.10	55.50	54.50	54.80	54.80	535,227
Nov 8, 2024	54.40	54.60	54.00	54.30	54.30	487,022
Nov 7, 2024	54.20	54.90	54.20	54.40	54.40	437,092
Nov 6, 2024	56.20	56.20	53.60	54.10	54.10	2,141,628
Nov 5, 2024	56.50	57.60	56.50	57.60	57.60	363,150
Nov 4, 2024	57.40	57.40	57.00	57.00	57.00	222,172
Nov 1, 2024	56.00	57.60	55.30	57.60	57.60	369,501
Oct 30, 2024	56.50	56.80	56.40	56.40	56.40	129,151
Oct 29, 2024	57.00	57.00	56.30	56.50	56.50	236,050
Oct 28, 2024	57.40	57.40	56.90	57.00	57.00	155,643
Oct 25, 2024	57.30	57.60	56.90	57.00	57.00	270,260
Oct 24, 2024	57.50	57.70	57.10	57.30	57.30	242,072
Oct 23, 2024	57.20	57.90	57.10	57.50	57.50	283,706
Oct 22, 2024	57.10	57.50	56.80	57.20	57.20	228,030
Oct 21, 2024	57.00	57.60	56.80	57.10	57.10	349,210
Oct 18, 2024	57.30	57.30	56.50	56.70	56.70	332,001
Oct 17, 2024	56.80	57.20	55.90	56.80	56.80	556,535
Oct 16, 2024	56.40	57.20	56.30	57.00	57.00	1,179,100
Oct 15, 2024	57.10	57.20	56.50	56.90	56.90	451,050
Oct 14, 2024	56.50	57.60	56.50	57.10	57.10	690,426
Oct 11, 2024	57.20	57.60	56.00	56.10	56.10	1,993,530
Oct 9, 2024	59.40	60.10	59.10	59.20	59.20	434,380
Oct 8, 2024	60.10	60.20	59.30	59.40	59.40	452,092
Oct 7, 2024	60.00	60.80	59.90	60.60	60.60	606,011
Oct 4, 2024	61.10	61.10	59.20	59.60	59.60	550,516
Oct 1, 2024	61.90	61.90	60.40	60.40	60.40	496,457
Sep 30, 2024	62.60	63.30	61.20	61.40	61.40	570,218
Sep 27, 2024	61.20	62.70	60.80	62.70	62.70	710,231
Sep 26, 2024	61.80	61.90	60.80	61.30	61.30	655,982
Sep 25, 2024	61.90	63.00	60.80	61.60	61.60	1,464,322
Sep 24, 2024	60.60	62.30	59.80	61.30	61.30	2,242,805
Sep 23, 2024	57.50	61.20	57.50	60.40	60.40	1,908,060
Sep 20, 2024	57.10	57.90	56.80	57.40	57.40	456,026
Sep 19, 2024	56.00	57.00	56.00	57.00	57.00	310,152
Sep 18, 2024	56.70	56.80	55.90	56.10	56.10	350,027
Sep 16, 2024	57.20	57.60	56.10	56.50	56.50	606,150
Sep 13, 2024	56.40	56.80	56.30	56.80	56.80	161,122
Sep 12, 2024	56.70	57.00	55.70	56.40	56.40	402,119
Sep 11, 2024	56.70	57.50	56.50	56.60	56.60	350,129
Sep 10, 2024	55.70	57.30	55.70	56.80	56.80	621,178
Sep 9, 2024	55.60	55.70	55.20	55.70	55.70	345,000
Sep 6, 2024	56.60	56.60	55.50	55.90	55.90	239,149
Sep 5, 2024	56.70	56.70	55.80	56.20	56.20	305,000
Sep 4, 2024	56.10	56.50	55.30	55.90	55.90	617,909
Sep 3, 2024	57.90	58.00	56.50	57.30	57.30	331,150
Sep 2, 2024	57.80	58.70	57.50	57.50	57.50	377,208
Aug 30, 2024	57.40	57.70	57.00	57.60	57.60	493,171
Aug 29, 2024	57.40	57.90	57.20	57.60	57.60	381,205
Aug 28, 2024	55.80	57.60	55.80	57.40	57.40	627,532
Aug 27, 2024	56.50	56.50	55.60	56.10	56.10	364,151
Aug 26, 2024	56.90	57.30	56.20	56.50	56.50	311,017
Aug 23, 2024	56.80	57.10	56.20	56.50	56.50	303,100
Aug 22, 2024	57.60	57.60	56.40	56.60	56.60	320,110
Aug 21, 2024	56.70	57.20	56.50	57.10	57.10	311,211
Aug 20, 2024	58.00	58.60	56.70	57.10	57.10	767,458
Aug 19, 2024	57.20	57.80	56.60	57.70	57.70	713,997
Aug 16, 2024	56.80	57.30	56.10	56.90	56.90	638,101
Aug 15, 2024	57.00	57.40	56.50	57.00	57.00	620,172
Aug 14, 2024	57.20	57.90	56.50	57.00	57.00	1,330,847
Aug 13, 2024	55.50	56.40	54.50	56.40	56.40	1,021,367
Aug 12, 2024	54.90	56.00	54.70	54.70	54.70	691,095
Aug 9, 2024	54.30	55.50	53.80	54.80	54.80	1,725,180
Aug 8, 2024	52.50	53.90	52.50	53.10	53.10	1,229,115
Aug 7, 2024	50.10	51.40	50.10	51.10	51.10	327,500
Aug 6, 2024	51.00	51.00	48.90	50.60	50.60	631,179
Aug 5, 2024	52.00	52.00	49.90	50.30	50.30	1,256,359
Aug 2, 2024	52.40	52.90	52.30	52.50	52.50	387,230
Aug 1, 2024	52.70	53.50	52.50	53.50	53.50	359,051
Jul 31, 2024	52.40	52.70	52.20	52.50	52.50	259,217
Jul 30, 2024	53.60	53.60	51.90	52.70	52.70	756,011
Jul 29, 2024	54.50	54.80	53.70	53.90	53.90	492,100
Jul 26, 2024	54.00	54.50	53.60	54.10	54.10	542,851
Jul 23, 2024	52.60	54.60	52.60	54.60	54.60	963,576
Jul 22, 2024	52.50	52.80	51.80	52.60	52.60	525,314
Jul 19, 2024	52.60	53.80	51.70	51.90	51.90	1,808,009
Jul 18, 2024	51.90	52.30	51.30	52.30	52.30	426,100
Jul 17, 2024	51.60	52.00	51.60	51.90	51.90	218,325
Jul 16, 2024	51.50	51.90	51.50	51.90	51.90	242,009
Jul 15, 2024	51.40	51.60	51.20	51.40	51.40	222,167
Jul 12, 2024	51.50	51.60	51.20	51.40	51.40	282,000
Jul 11, 2024	51.30	51.70	51.20	51.60	51.60	296,400
Jul 10, 2024	51.10	51.40	50.80	51.20	51.20	341,413
Jul 9, 2024	51.90	52.00	51.00	51.10	51.10	647,099
Jul 8, 2024	52.30	52.70	52.00	52.00	52.00	381,300
Jul 5, 2024	52.00	52.30	51.80	52.30	52.30	244,052
Jul 4, 2024	52.00	52.20	51.80	52.00	52.00	283,609
Jul 3, 2024	52.00	52.20	51.90	52.00	52.00	208,063
Jul 2, 2024	52.60	52.60	51.80	51.90	51.90	353,343
Jul 1, 2024	52.50	52.90	52.10	52.70	52.70	315,152
Jun 28, 2024	52.00	52.70	51.80	52.70	52.70	480,261
Jun 27, 2024	52.20	52.80	51.80	51.80	51.80	366,301
Jun 26, 2024	51.60	52.40	51.30	52.20	52.20	433,652
Jun 25, 2024	52.10	52.10	51.40	51.80	51.80	717,001
Jun 24, 2024	2.3 Dividend
Jun 24, 2024	52.50	53.00	52.30	52.30	52.30	1,118,367
Jun 21, 2024	54.40	55.40	54.30	54.40	52.10	1,291,308
Jun 20, 2024	54.00	54.50	54.00	54.40	52.10	596,469
Jun 19, 2024	54.50	54.70	53.90	54.00	51.72	518,148
Jun 18, 2024	54.20	54.50	54.00	54.50	52.20	302,065
Jun 17, 2024	53.70	54.70	53.70	54.20	51.91	382,750
Jun 14, 2024	53.80	54.00	53.70	53.70	51.43	312,315
Jun 13, 2024	54.00	54.20	53.60	53.90	51.62	304,585
Jun 12, 2024	53.90	54.40	53.50	53.60	51.33	633,200
Jun 11, 2024	55.40	55.60	54.10	54.10	51.81	814,237
Jun 7, 2024	54.70	55.70	54.70	55.30	52.96	409,055
Jun 6, 2024	55.90	56.00	54.30	54.70	52.39	708,821
Jun 5, 2024	55.90	56.30	55.50	55.90	53.54	662,322
Jun 4, 2024	55.00	55.70	55.00	55.30	52.96	471,100
Jun 3, 2024	55.70	55.70	54.60	55.30	52.96	888,312
May 31, 2024	54.30	55.70	54.30	55.70	53.35	1,253,724
May 30, 2024	53.50	54.60	53.40	54.50	52.20	780,500
May 29, 2024	53.20	53.90	53.10	53.60	51.33	536,215
May 28, 2024	53.10	53.70	52.90	53.40	51.14	444,050
May 27, 2024	53.30	53.30	52.40	53.20	50.95	543,044
May 24, 2024	53.00	53.40	52.40	53.20	50.95	447,799
May 23, 2024	53.40	53.90	53.00	53.40	51.14	800,000
May 22, 2024	52.90	53.60	52.90	53.40	51.14	547,986
May 21, 2024	54.10	54.10	52.70	52.80	50.57	704,997
May 20, 2024	53.80	54.80	53.60	54.00	51.72	1,251,766
May 17, 2024	53.00	53.80	52.90	53.50	51.24	1,141,054
May 16, 2024	52.50	53.10	52.00	53.10	50.85	955,622
May 15, 2024	53.00	53.00	52.20	52.40	50.18	441,830
May 14, 2024	53.10	53.20	51.80	52.60	50.38	914,181
May 13, 2024	51.90	52.90	51.80	52.80	50.57	1,567,062

1720.TW Standard Chemical & Pharmaceutical Co. Ltd.

59.00

-1.01%

1795.TW Lotus Pharmaceutical Co., Ltd.

232.50

+1.53%

4105.TWO TTY Biopharm Company Limited

75.80

-0.52%

4746.TW Formosa Laboratories, Inc.

64.20

+0.78%

6472.TW Bora Pharmaceuticals Co., LTD.

706.00

-1.81%

4108.TW PhytoHealth Corporation

15.15

-0.98%

1799.TWO Easywell Biomedicals, Inc.

61.50

-5.38%

6446.TW PharmaEssentia Corporation

497.50

-3.40%

1707.TW Grape King Bio Ltd

137.50

-0.72%

1731.TW Maywufa Company Ltd.

23.00

+0.44%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

YungShin Global Holding Corporation (3705.TW)

Related Tickers