Yusin Holding Corp.(TW:4557)
NT$53.80+0.20 (+0.37%)
TW:4557
Yusin Holding Corp. historical prices
NT$53.80
At close:+0.20 (+0.37%)
Yusin Holding Corp. (4557) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 53.00 | 53.80 | 53.00 | 53.80 | 53.80 | +0.37% | 15,005 | 0.27 |
| Nov 10, 2026 | 55.10 | 55.20 | 53.50 | 53.60 | 53.60 | -2.55% | 62,979 | 1.12 |
| Nov 09, 2026 | 55.40 | 56.80 | 54.40 | 56.10 | 56.10 | +2.00% | 132,222 | 2.42 |
| Nov 06, 2026 | 52.60 | 55.40 | 52.00 | 55.00 | 55.00 | +1.85% | 214,566 | 4.04 |
| Nov 05, 2026 | 54.40 | 55.40 | 53.70 | 54.00 | 54.00 | -2.88% | 89,998 | 1.72 |
| Nov 04, 2026 | 56.30 | 56.30 | 54.20 | 55.60 | 55.60 | -1.24% | 65,010 | 1.24 |
| Nov 03, 2026 | 56.50 | 57.00 | 55.30 | 56.30 | 56.30 | -1.23% | 61,243 | 1.17 |
| Nov 02, 2026 | 57.10 | 57.50 | 56.60 | 57.00 | 57.00 | +0.35% | 21,448 | 0.39 |
| Oct 30, 2026 | 57.50 | 57.60 | 55.80 | 56.80 | 56.80 | -2.41% | 69,924 | 1.27 |
| Oct 29, 2026 | 57.70 | 59.20 | 57.70 | 58.20 | 58.20 | +0.87% | 92,631 | 1.69 |
| Oct 28, 2026 | 56.00 | 57.90 | 55.70 | 57.70 | 57.70 | +3.96% | 51,557 | 0.94 |
| Oct 27, 2026 | 55.70 | 55.80 | 55.00 | 55.50 | 55.50 | 0.00% | 52,143 | 0.96 |
| Oct 26, 2026 | 55.50 | 55.70 | 54.40 | 55.50 | 55.50 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 55.50 | 55.70 | 54.40 | 55.50 | 55.50 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 55.50 | 55.70 | 54.40 | 55.50 | 55.50 | -0.54% | 62,072 | 1.08 |
| Oct 21, 2026 | 56.00 | 56.50 | 55.70 | 55.80 | 55.80 | 0.00% | 39,836 | 0.70 |
| Oct 20, 2026 | 55.70 | 56.00 | 55.50 | 55.80 | 55.80 | +0.18% | 54,520 | 0.95 |
| Oct 19, 2026 | 56.60 | 58.40 | 55.60 | 55.70 | 55.70 | -2.28% | 100,343 | 1.78 |
| Oct 16, 2026 | 53.80 | 57.40 | 53.80 | 57.00 | 57.00 | +7.75% | 183,937 | 3.32 |
| Oct 15, 2026 | 51.70 | 53.00 | 51.40 | 52.90 | 52.90 | +2.52% | 101,247 | 1.87 |
| Oct 14, 2026 | 51.00 | 51.80 | 51.00 | 51.60 | 51.60 | +0.98% | 45,099 | 0.82 |
| Oct 13, 2026 | 50.50 | 51.10 | 50.10 | 51.10 | 51.10 | +0.59% | 67,231 | 1.24 |
| Oct 12, 2026 | 50.60 | 51.30 | 50.50 | 50.80 | 50.80 | +0.99% | 92,275 | 1.70 |
| Oct 09, 2026 | 50.30 | 50.50 | 50.10 | 50.30 | 50.30 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 50.20 | 50.50 | 50.10 | 50.30 | 50.30 | +0.20% | 52,175 | 0.95 |
| Oct 07, 2026 | 50.20 | 50.70 | 50.10 | 50.20 | 50.20 | 0.00% | 52,546 | 0.97 |
| Oct 06, 2026 | 50.40 | 50.40 | 50.10 | 50.20 | 50.20 | -0.40% | 43,362 | 0.81 |
| Oct 05, 2026 | 50.30 | 50.60 | 50.20 | 50.40 | 50.40 | +0.20% | 53,762 | 1.01 |
| Oct 02, 2026 | 50.20 | 50.30 | 50.00 | 50.30 | 50.30 | 0.00% | 40,824 | 0.75 |
| Oct 01, 2026 | 50.30 | 50.30 | 50.10 | 50.30 | 50.30 | 0.00% | 35,344 | 0.65 |
| Sep 30, 2026 | 50.70 | 50.90 | 50.00 | 50.30 | 50.30 | +0.40% | 56,850 | 1.03 |
| Sep 29, 2026 | 49.60 | 50.40 | 49.60 | 50.10 | 50.10 | +0.60% | 34,834 | 0.63 |
| Sep 28, 2026 | 49.80 | 49.80 | 49.70 | 49.80 | 49.80 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 49.80 | 49.80 | 49.70 | 49.80 | 49.80 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 49.75 | 49.80 | 49.70 | 49.80 | 49.80 | +0.10% | 25,316 | 0.45 |
| Sep 23, 2026 | 49.60 | 50.10 | 49.55 | 49.75 | 49.75 | +0.10% | 45,139 | 0.80 |
| Sep 22, 2026 | 49.75 | 50.20 | 49.35 | 49.70 | 49.70 | +0.10% | 64,252 | 1.14 |
| Sep 21, 2026 | 49.00 | 49.90 | 49.00 | 49.65 | 49.65 | -0.40% | 50,076 | 0.88 |
| Sep 18, 2026 | 50.00 | 50.80 | 49.85 | 49.85 | 49.85 | 0.00% | 29,292 | 0.50 |
| Sep 17, 2026 | 49.50 | 50.00 | 49.50 | 49.85 | 49.85 | +0.40% | 16,557 | 0.28 |
| Sep 16, 2026 | 51.00 | 51.00 | 49.45 | 49.65 | 49.65 | -1.10% | 28,468 | 0.48 |
| Sep 15, 2026 | 50.50 | 50.70 | 50.00 | 50.20 | 50.20 | -0.59% | 90,091 | 1.52 |
| Sep 14, 2026 | 50.00 | 50.60 | 49.60 | 50.50 | 50.50 | +1.00% | 17,259 | 0.28 |
| Sep 11, 2026 | 50.40 | 50.40 | 49.80 | 50.00 | 50.00 | -0.79% | 16,101 | 0.26 |
| Sep 10, 2026 | 50.00 | 50.40 | 49.70 | 50.40 | 50.40 | +0.90% | 93,057 | 1.53 |
| Sep 09, 2026 | 50.00 | 50.20 | 49.75 | 49.95 | 49.95 | +0.60% | 22,338 | 0.36 |
| Sep 08, 2026 | 50.20 | 50.20 | 49.55 | 49.65 | 49.65 | -0.30% | 27,513 | 0.44 |
| Sep 07, 2026 | 50.00 | 51.00 | 49.60 | 49.80 | 49.80 | -0.60% | 45,463 | 0.72 |
| Sep 04, 2026 | 49.50 | 50.20 | 49.50 | 50.10 | 50.10 | +1.11% | 25,837 | 0.40 |
| Sep 03, 2026 | 50.10 | 50.90 | 49.50 | 49.55 | 49.55 | -1.69% | 43,716 | 0.67 |
