Yonyu Plastics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-06	31.250	31.250	31.250	31.250	31.250	34,353
2024-05-03	31.050	31.150	31.000	31.150	31.150	8,334
2024-05-02	31.100	31.200	31.050	31.200	31.200	11,048
2024-04-30	31.200	31.200	31.000	31.050	31.050	20,187
2024-04-29	31.000	31.200	31.000	31.000	31.000	27,385
2024-04-26	31.050	31.200	31.000	31.200	31.200	7,101
2024-04-25	31.100	31.200	31.000	31.200	31.200	21,171
2024-04-24	31.100	31.200	31.000	31.200	31.200	20,561
2024-04-23	31.100	31.200	31.000	31.100	31.100	11,025
2024-04-22	31.100	31.200	31.000	31.100	31.100	57,697
2024-04-19	31.050	31.100	30.950	31.100	31.100	30,012
2024-04-18	31.000	31.150	30.950	31.150	31.150	23,315
2024-04-17	31.000	31.200	31.000	31.150	31.150	23,587
2024-04-16	31.000	31.100	30.950	31.100	31.100	32,247
2024-04-15	31.000	31.150	31.000	31.150	31.150	32,397
2024-04-12	31.050	31.150	30.950	31.150	31.150	21,043
2024-04-11	31.100	31.200	31.000	31.050	31.050	33,102
2024-04-10	31.000	31.200	31.000	31.100	31.100	35,390
2024-04-09	30.950	31.100	30.900	31.000	31.000	64,377
2024-04-08	30.950	31.000	30.950	31.000	31.000	7,529
2024-04-03	30.950	31.100	30.900	31.100	31.100	37,255
2024-04-02	31.200	31.200	30.900	30.950	30.950	14,197
2024-04-01	30.950	31.000	30.950	31.000	31.000	6,469
2024-03-29	30.950	30.950	30.950	30.950	30.950	21,051
2024-03-28	30.950	31.150	30.950	31.000	31.000	31,467
2024-03-27	31.000	31.000	30.950	30.950	30.950	31,454
2024-03-26	30.950	31.000	30.950	31.000	31.000	22,348
2024-03-25	30.950	31.000	30.950	31.000	31.000	12,836
2024-03-22	30.950	31.000	30.900	31.000	31.000	32,307
2024-03-21	30.950	31.000	30.950	30.950	30.950	16,456
2024-03-20	30.950	31.000	30.950	31.000	31.000	51,254
2024-03-19	31.200	31.200	30.950	31.000	31.000	38,288
2024-03-18	30.950	31.050	30.900	31.000	31.000	40,129
2024-03-15	30.950	30.950	30.400	30.950	30.950	305,381
2024-03-14	31.000	31.000	30.900	30.900	30.900	27,404
2024-03-13	30.950	31.200	30.950	31.000	31.000	11,450
2024-03-12	31.000	31.050	30.950	31.000	31.000	45,214
2024-03-11	31.050	31.100	30.950	30.950	30.950	53,573
2024-03-08	31.050	31.050	30.950	31.050	31.050	70,209
2024-03-07	31.100	31.100	31.050	31.050	31.050	33,305
2024-03-06	31.100	31.100	31.050	31.100	31.100	24,216
2024-03-05	31.100	31.100	31.000	31.100	31.100	36,233
2024-03-04	31.100	31.100	31.050	31.100	31.100	23,837
2024-03-01	31.100	31.100	31.000	31.100	31.100	90,123
2024-02-29	31.150	31.150	31.100	31.100	31.100	55,118
2024-02-27	31.150	31.150	31.100	31.150	31.150	21,657
2024-02-26	31.150	31.150	31.100	31.150	31.150	46,104
2024-02-23	31.100	31.150	31.100	31.100	31.100	55,105
2024-02-22	31.150	31.150	31.100	31.100	31.100	46,431
2024-02-21	31.150	31.150	31.100	31.150	31.150	18,418
2024-02-20	31.200	31.250	31.150	31.150	31.150	33,392
2024-02-19	31.150	31.200	31.100	31.200	31.200	38,744
2024-02-16	31.150	31.200	31.150	31.150	31.150	30,961
2024-02-15	31.150	31.200	31.100	31.150	31.150	14,040
2024-02-05	31.100	31.300	31.100	31.150	31.150	33,178
2024-02-02	31.100	31.100	31.050	31.100	31.100	36,462
2024-02-01	31.050	31.100	31.050	31.100	31.100	38,434
2024-01-31	31.100	31.100	31.050	31.050	31.050	24,125
2024-01-30	31.100	31.150	31.050	31.100	31.100	24,355
2024-01-29	31.100	31.100	31.050	31.100	31.100	63,584

← NewerPage 11 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.