Yonyu Plastics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	31.200	31.250	31.150	31.250	31.250	83,192
2023-11-02	31.250	31.250	31.200	31.200	31.200	48,506
2023-11-01	31.300	31.300	31.200	31.250	31.250	87,011
2023-10-31	31.300	31.300	31.200	31.300	31.300	86,241
2023-10-30	31.300	31.350	31.250	31.300	31.300	40,190
2023-10-27	31.300	31.350	31.250	31.350	31.350	26,282
2023-10-26	31.300	31.350	31.250	31.300	31.300	33,394
2023-10-25	31.350	31.400	31.350	31.400	31.400	5,002
2023-10-24	31.200	31.400	31.200	31.400	31.400	11,538
2023-10-23	31.350	31.350	31.200	31.200	31.200	55,189
2023-10-20	31.400	31.400	31.350	31.400	31.400	19,001
2023-10-19	31.400	31.400	31.400	31.400	31.400	3,685
2023-10-18	31.350	31.450	31.350	31.450	31.450	22,347
2023-10-17	31.400	31.400	31.350	31.400	31.400	26,110
2023-10-16	31.400	31.400	31.350	31.400	31.400	5,100
2023-10-13	31.450	31.500	31.350	31.450	31.450	38,111
2023-10-12	31.450	31.500	31.400	31.500	31.500	29,388
2023-10-11	31.450	31.500	31.350	31.500	31.500	49,424
2023-10-06	31.450	31.500	31.450	31.500	31.500	12,019
2023-10-05	31.500	31.500	31.450	31.500	31.500	5,022
2023-10-04	31.450	31.500	31.400	31.500	31.500	27,190
2023-10-03	31.500	31.500	31.400	31.500	31.500	63,270
2023-10-02	31.500	31.600	31.450	31.500	31.500	44,595
2023-09-28	31.550	31.600	31.450	31.500	31.500	79,063
2023-09-27	31.600	31.650	31.400	31.500	31.500	114,594
2023-09-26	31.600	31.650	31.500	31.600	31.600	74,300
2023-09-25	31.600	31.700	31.600	31.700	31.700	24,148
2023-09-22	31.700	31.700	31.600	31.650	31.650	10,886
2023-09-21	31.600	31.700	31.600	31.700	31.700	38,150
2023-09-20	31.700	31.700	31.600	31.700	31.700	15,047
2023-09-19	31.650	31.750	31.600	31.600	31.600	67,965
2023-09-18	31.650	31.750	31.600	31.750	31.750	7,021
2023-09-15	31.600	31.750	31.600	31.750	31.750	43,115
2023-09-14	31.700	31.700	31.600	31.650	31.650	30,196
2023-09-13	31.650	31.650	31.550	31.600	31.600	59,124
2023-09-12	31.700	31.750	31.600	31.700	31.700	72,374
2023-09-11	31.700	31.800	31.600	31.800	31.800	22,101
2023-09-08	31.650	31.700	31.550	31.700	31.700	51,113
2023-09-07	31.650	31.700	31.600	31.700	31.700	23,054
2023-09-06	31.700	31.700	31.600	31.700	31.700	72,286
2023-09-05	31.700	31.750	31.600	31.700	31.700	98,119
2023-09-04	31.650	31.750	31.650	31.700	31.700	72,104
2023-09-01	31.600	31.700	31.500	31.650	31.650	95,089
2023-08-31	31.750	31.750	31.550	31.600	31.600	102,773
2023-08-30	31.700	31.750	31.650	31.750	31.750	23,515
2023-08-29	31.750	31.750	31.650	31.700	31.700	24,119
2023-08-28	31.700	31.800	31.650	31.800	31.800	13,316
2023-08-25	31.650	31.800	31.600	31.800	31.800	46,510
2023-08-24	31.650	31.800	31.650	31.800	31.800	3,009
2023-08-23	31.650	31.800	31.600	31.800	31.800	21,236
2023-08-22	31.650	31.800	31.650	31.800	31.800	6,123
2023-08-21	31.600	31.900	31.600	31.900	31.900	11,970
2023-08-18	31.600	31.750	31.600	31.750	31.750	18,157
2023-08-17	31.550	31.600	31.550	31.600	31.600	17,100
2023-08-16	31.800	32.050	31.500	31.500	31.500	125,138
2023-08-15	31.950	31.950	31.700	31.900	31.900	50,180
2023-08-14	31.800	31.800	31.700	31.800	31.800	64,273
2023-08-11	31.800	31.900	31.750	31.900	31.900	38,024
2023-08-10	31.800	31.950	31.700	31.950	31.950	117,358
2023-08-09	31.850	32.000	31.800	31.950	31.950	23,452

← NewerPage 13 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.