Yonyu Plastics Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-01	29.800	29.950	29.800	29.950	29.950	44,271
2024-07-31	29.850	29.850	29.800	29.850	29.850	16,000
2024-07-30	29.700	29.850	29.700	29.850	29.850	43,031
2024-07-29	29.850	29.950	29.800	29.950	29.950	43,219
2024-07-26	29.850	29.950	29.800	29.850	29.850	37,247
2024-07-23	30.000	30.000	29.900	29.900	29.900	35,064
2024-07-22	29.950	29.950	29.900	29.950	29.950	38,139
2024-07-19	30.000	30.000	29.950	29.950	29.950	19,770
2024-07-18	29.950	30.100	29.950	30.100	30.100	39,073
2024-07-17	29.950	30.000	29.950	30.000	30.000	29,166
2024-07-16	30.050	30.050	29.900	29.900	29.900	43,277
2024-07-15	30.050	30.050	29.900	29.950	29.950	55,241
2024-07-12	29.950	30.000	29.950	30.000	30.000	40,231
2024-07-11	29.950	29.950	29.900	29.950	29.950	32,355
2024-07-10	30.050	30.050	29.850	29.900	29.900	93,755
2024-07-09	30.250	30.250	30.000	30.000	30.000	143,899
2024-07-08	30.600	30.600	30.150	30.200	30.200	44,766
2024-07-05	30.250	30.500	30.200	30.250	30.250	56,554
2024-07-04	30.250	30.250	30.150	30.250	30.250	71,384
2024-07-03	30.300	30.300	30.250	30.250	30.250	41,410
2024-07-02	30.350	30.350	30.250	30.300	30.300	47,350
2024-07-01	30.350	30.350	30.300	30.350	30.350	25,459
2024-06-28	30.350	30.400	30.250	30.400	30.400	42,391
2024-06-27	30.350	30.350	30.300	30.300	30.300	29,819
2024-06-26	30.600	30.600	30.350	30.350	30.350	36,014
2024-06-25	30.750	30.750	30.500	30.500	30.500	7,227
2024-06-24	30.450	30.450	30.300	30.300	30.300	37,675
2024-06-21	30.800	30.800	30.400	30.450	30.450	13,386
2024-06-20	30.450	30.550	30.400	30.500	30.500	29,852
2024-06-19	30.400	30.550	30.300	30.550	30.550	53,183
2024-06-18	30.450	30.450	30.300	30.400	30.400	46,029
2024-06-17	30.500	30.500	30.400	30.400	30.400	27,796
2024-06-14	30.500	30.650	30.500	30.600	30.600	24,198
2024-06-13	30.500	30.700	30.500	30.550	30.550	17,134
2024-06-12	30.550	30.700	30.550	30.550	30.550	14,155
2024-06-11	30.750	30.750	30.500	30.650	30.650	10,818
2024-06-07	30.300	30.500	30.300	30.500	30.500	34,217
2024-06-06	31.150	31.300	31.150	31.300	31.300	42,800
2024-06-05	31.200	31.200	31.150	31.150	31.150	10,428
2024-06-04	31.150	31.200	31.100	31.200	31.200	14,357
2024-06-03	31.200	31.200	31.100	31.150	31.150	29,288
2024-05-31	31.250	31.250	31.150	31.200	31.200	17,002
2024-05-30	31.150	31.250	31.100	31.100	31.100	44,112
2024-05-29	31.250	31.250	31.150	31.250	31.250	29,478
2024-05-28	31.150	31.250	31.100	31.250	31.250	156,593
2024-05-27	31.150	31.200	31.150	31.150	31.150	15,713
2024-05-24	31.200	31.200	31.100	31.150	31.150	14,104
2024-05-23	31.150	31.200	31.150	31.150	31.150	24,422
2024-05-22	31.200	31.250	31.150	31.200	31.200	14,217
2024-05-21	31.150	31.250	31.100	31.250	31.250	11,339
2024-05-20	31.250	31.300	31.150	31.300	31.300	32,901
2024-05-17	31.250	31.250	31.150	31.250	31.250	13,336
2024-05-16	31.100	31.250	31.100	31.250	31.250	19,955
2024-05-15	31.200	31.250	31.150	31.150	31.150	25,298
2024-05-14	31.200	31.250	31.200	31.200	31.200	12,419
2024-05-13	31.250	31.250	31.150	31.150	31.150	9,887
2024-05-10	31.200	31.250	31.100	31.250	31.250	11,580
2024-05-09	31.250	31.250	31.200	31.200	31.200	6,099
2024-05-08	31.100	31.250	31.050	31.250	31.250	20,007
2024-05-07	31.100	31.250	31.100	31.250	31.250	10,073

← NewerPage 10 of 21 · 1,220 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-19	1.1000 TWD
2022-06-23	1.6000 TWD
2021-07-09	1.6000 TWD
2020-07-10	1.6000 TWD
2019-07-19	1.8000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.