Yonyu Plastics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	31.100	31.100	31.050	31.100	31.100	63,584
2024-01-26	31.100	31.150	31.100	31.150	31.150	25,104
2024-01-25	31.150	31.150	31.100	31.150	31.150	32,035
2024-01-24	31.150	31.150	31.100	31.150	31.150	29,022
2024-01-23	31.150	31.150	31.050	31.150	31.150	47,350
2024-01-22	31.450	31.500	31.100	31.100	31.100	53,177
2024-01-19	31.200	31.450	31.100	31.450	31.450	69,024
2024-01-18	31.450	31.450	31.150	31.450	31.450	17,033
2024-01-17	31.050	31.450	31.050	31.450	31.450	75,001
2024-01-16	31.150	31.300	31.150	31.150	31.150	31,612
2024-01-15	31.150	31.250	31.100	31.250	31.250	68,261
2024-01-12	31.200	31.300	31.150	31.300	31.300	54,130
2024-01-11	31.150	31.200	31.150	31.200	31.200	18,590
2024-01-10	31.150	31.250	31.100	31.200	31.200	41,168
2024-01-09	31.200	31.450	31.200	31.250	31.250	16,112
2024-01-08	31.400	31.400	31.150	31.400	31.400	30,130
2024-01-05	31.200	31.200	31.200	31.200	31.200	5,401
2024-01-04	31.200	31.450	31.200	31.450	31.450	6,185
2024-01-03	31.200	31.400	31.150	31.400	31.400	30,401
2024-01-02	31.650	31.650	31.150	31.450	31.450	11,000
2023-12-29	31.450	31.450	31.400	31.400	31.400	13,626
2023-12-28	31.100	31.400	31.100	31.400	31.400	14,775
2023-12-27	31.300	31.400	31.200	31.400	31.400	39,330
2023-12-26	31.150	31.200	31.100	31.200	31.200	27,290
2023-12-25	31.050	31.150	31.050	31.100	31.100	124,357
2023-12-22	31.100	31.100	31.050	31.050	31.050	50,087
2023-12-21	31.100	31.150	31.050	31.150	31.150	28,189
2023-12-20	31.200	31.200	31.050	31.150	31.150	24,452
2023-12-19	31.150	31.200	31.050	31.200	31.200	68,326
2023-12-18	31.150	31.200	31.100	31.150	31.150	27,986
2023-12-15	31.100	31.150	31.100	31.150	31.150	32,610
2023-12-14	31.100	31.150	31.050	31.150	31.150	14,907
2023-12-13	31.100	31.150	31.000	31.150	31.150	44,595
2023-12-12	31.100	31.150	31.050	31.150	31.150	36,115
2023-12-11	31.100	31.150	31.100	31.150	31.150	25,344
2023-12-08	31.100	31.150	31.050	31.150	31.150	45,222
2023-12-07	31.100	31.200	31.050	31.200	31.200	70,374
2023-12-06	31.150	31.200	31.100	31.200	31.200	55,263
2023-12-05	31.150	31.150	31.100	31.150	31.150	37,050
2023-12-04	31.150	31.150	31.100	31.150	31.150	47,296
2023-12-01	31.150	31.200	31.100	31.200	31.200	40,152
2023-11-30	31.200	31.200	31.100	31.150	31.150	28,089
2023-11-29	31.200	31.200	31.100	31.200	31.200	31,000
2023-11-28	31.150	31.200	31.100	31.200	31.200	65,027
2023-11-27	31.250	31.250	31.150	31.150	31.150	52,026
2023-11-24	31.250	31.250	31.200	31.250	31.250	22,054
2023-11-23	31.250	31.250	31.200	31.250	31.250	18,010
2023-11-22	31.250	31.300	31.200	31.300	31.300	15,301
2023-11-21	31.250	31.350	31.200	31.300	31.300	50,381
2023-11-20	31.300	31.400	31.250	31.400	31.400	21,030
2023-11-17	31.250	31.300	31.250	31.300	31.300	9,468
2023-11-16	31.350	31.350	31.200	31.300	31.300	47,552
2023-11-15	31.400	31.400	31.200	31.350	31.350	37,301
2023-11-14	31.250	31.400	31.250	31.400	31.400	10,520
2023-11-13	31.250	31.550	31.200	31.450	31.450	71,000
2023-11-10	31.250	31.950	31.200	31.250	31.250	59,110
2023-11-09	31.250	31.250	31.200	31.250	31.250	39,174
2023-11-08	31.250	31.300	31.200	31.250	31.250	42,650
2023-11-07	31.250	31.250	31.200	31.250	31.250	40,553
2023-11-06	31.250	31.300	31.200	31.300	31.300	46,249

← NewerPage 12 of 21 · 1,221 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.