Up Young Cornerstone Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-07 | 160.00 | 164.00 | 160.00 | 164.00 | 146.60 | 87,210 |
| 2025-05-06 | 161.00 | 165.50 | 160.00 | 161.00 | 143.92 | 126,135 |
| 2025-05-05 | 160.50 | 164.50 | 159.00 | 161.00 | 143.92 | 155,758 |
| 2025-05-02 | 162.00 | 163.00 | 158.50 | 160.50 | 143.47 | 109,349 |
| 2025-04-30 | 157.00 | 162.50 | 157.00 | 160.00 | 143.02 | 191,983 |
| 2025-04-29 | 160.00 | 160.00 | 154.50 | 156.50 | 139.90 | 189,911 |
| 2025-04-28 | 145.00 | 158.50 | 145.00 | 156.50 | 139.90 | 355,417 |
| 2025-04-25 | 147.50 | 147.50 | 145.00 | 145.00 | 129.62 | 16,034 |
| 2025-04-24 | 147.00 | 147.00 | 144.00 | 144.00 | 128.72 | 37,250 |
| 2025-04-23 | 147.00 | 148.00 | 146.50 | 147.00 | 131.40 | 25,003 |
| 2025-04-22 | 145.00 | 146.00 | 144.50 | 145.50 | 130.06 | 37,052 |
| 2025-04-21 | 149.50 | 149.50 | 145.50 | 146.50 | 130.96 | 40,100 |
| 2025-04-18 | 149.00 | 149.00 | 146.50 | 146.50 | 130.96 | 67,350 |
| 2025-04-17 | 146.00 | 149.00 | 145.50 | 149.00 | 133.19 | 78,328 |
| 2025-04-16 | 148.00 | 151.00 | 148.00 | 148.00 | 132.30 | 95,065 |
| 2025-04-15 | 144.00 | 149.00 | 144.00 | 147.00 | 131.40 | 108,100 |
| 2025-04-14 | 150.50 | 150.50 | 144.00 | 144.00 | 128.72 | 177,267 |
| 2025-04-11 | 149.00 | 150.00 | 146.00 | 149.00 | 133.19 | 200,010 |
| 2025-04-10 | 147.50 | 150.50 | 145.50 | 149.00 | 133.19 | 372,300 |
| 2025-04-09 | 138.00 | 142.00 | 136.00 | 137.00 | 122.46 | 296,256 |
| 2025-04-08 | 129.00 | 135.00 | 127.00 | 133.50 | 119.34 | 149,090 |
| 2025-04-07 | 129.00 | 131.00 | 129.00 | 129.00 | 115.31 | 103,021 |
| 2025-04-02 | 143.50 | 143.50 | 143.00 | 143.00 | 127.83 | 27,000 |
| 2025-04-01 | 141.50 | 145.50 | 141.50 | 143.50 | 128.27 | 39,008 |
| 2025-03-31 | 144.00 | 144.50 | 139.50 | 140.50 | 125.59 | 118,080 |
| 2025-03-28 | 150.00 | 150.00 | 147.00 | 148.00 | 132.30 | 84,101 |
| 2025-03-27 | 150.50 | 152.00 | 149.50 | 150.50 | 134.53 | 75,002 |
| 2025-03-26 | 151.00 | 152.00 | 150.00 | 152.00 | 135.87 | 60,207 |
| 2025-03-25 | 148.50 | 151.00 | 148.50 | 150.50 | 134.53 | 30,360 |
| 2025-03-24 | 149.00 | 151.00 | 149.00 | 150.00 | 134.08 | 36,014 |
| 2025-03-21 | 150.50 | 151.00 | 150.00 | 150.50 | 134.53 | 19,320 |
| 2025-03-20 | 151.00 | 151.50 | 149.00 | 150.00 | 134.08 | 36,001 |
| 2025-03-19 | 149.00 | 151.00 | 149.00 | 149.00 | 133.19 | 87,282 |
| 2025-03-18 | 148.00 | 148.00 | 147.50 | 148.00 | 132.30 | 11,002 |
| 2025-03-17 | 148.00 | 149.00 | 146.50 | 148.00 | 132.30 | 51,001 |
| 2025-03-14 | 150.00 | 150.00 | 144.50 | 146.50 | 130.96 | 82,057 |
| 2025-03-13 | 150.50 | 151.00 | 148.00 | 150.00 | 134.08 | 38,050 |
| 2025-03-12 | 150.50 | 150.50 | 146.50 | 149.00 | 133.19 | 169,248 |
| 2025-03-11 | 150.00 | 151.00 | 147.00 | 150.50 | 134.53 | 196,281 |
| 2025-03-10 | 148.50 | 150.50 | 146.50 | 148.00 | 132.30 | 167,597 |
| 2025-03-07 | 145.00 | 147.50 | 145.00 | 146.00 | 130.51 | 121,195 |
| 2025-03-06 | 144.50 | 146.00 | 144.00 | 145.00 | 129.62 | 35,278 |
| 2025-03-05 | 146.00 | 146.00 | 144.00 | 145.00 | 129.62 | 45,299 |
| 2025-03-04 | 145.00 | 146.50 | 143.50 | 145.00 | 129.62 | 59,162 |
| 2025-03-03 | 145.00 | 148.00 | 143.00 | 144.50 | 129.17 | 242,684 |
| 2025-02-27 | 138.00 | 141.00 | 138.00 | 140.50 | 125.59 | 59,100 |
| 2025-02-26 | 138.50 | 139.00 | 138.00 | 139.00 | 124.25 | 24,000 |
| 2025-02-25 | 139.00 | 139.00 | 138.00 | 138.00 | 123.36 | 13,070 |
| 2025-02-24 | 138.00 | 138.00 | 137.00 | 137.50 | 122.91 | 19,415 |
| 2025-02-21 | 136.00 | 138.00 | 135.50 | 138.00 | 123.36 | 35,000 |
| 2025-02-20 | 137.50 | 137.50 | 133.00 | 136.00 | 121.57 | 36,040 |
| 2025-02-19 | 138.00 | 138.00 | 134.50 | 137.00 | 122.46 | 82,000 |
| 2025-02-18 | 138.00 | 138.50 | 137.50 | 138.00 | 123.36 | 29,000 |
| 2025-02-17 | 138.00 | 140.50 | 137.50 | 138.50 | 123.81 | 93,004 |
| 2025-02-14 | 137.50 | 138.00 | 136.00 | 137.50 | 122.91 | 76,092 |
| 2025-02-13 | 134.50 | 138.00 | 134.50 | 137.50 | 122.91 | 117,684 |
| 2025-02-12 | 136.00 | 136.00 | 133.50 | 134.50 | 120.23 | 37,120 |
| 2025-02-11 | 133.50 | 135.50 | 133.50 | 135.50 | 121.12 | 96,000 |
| 2025-02-10 | 133.00 | 134.00 | 131.50 | 132.50 | 118.44 | 71,000 |
| 2025-02-07 | 130.50 | 131.50 | 130.50 | 131.00 | 117.10 | 34,228 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-04 | 6.5000 TWD |
| 2025-07-30 | 8.0000 TWD |
| 2024-09-09 | 4.9833 TWD |
| 2023-08-17 | 9.6228 TWD |
| 2022-08-24 | 8.6606 TWD |
| 2021-08-19 | 4.0416 TWD |
| 2020-08-27 | 3.8491 TWD |
| 2019-09-17 | 0.8746 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.