Yonyu Plastics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	31.850	32.250	31.800	32.000	32.000	114,192
2023-08-07	31.800	31.850	31.750	31.850	31.850	42,355
2023-08-04	31.800	31.850	31.750	31.850	31.850	49,418
2023-08-02	31.800	31.800	31.750	31.800	31.800	81,260
2023-08-01	31.800	31.850	31.750	31.850	31.850	45,260
2023-07-31	31.800	31.850	31.750	31.850	31.850	53,251
2023-07-28	31.900	31.900	31.800	31.850	31.850	44,312
2023-07-27	31.800	31.900	31.750	31.900	31.900	117,099
2023-07-26	31.800	31.850	31.750	31.800	31.800	66,161
2023-07-25	31.850	31.850	31.750	31.800	31.800	44,040
2023-07-24	31.900	31.900	31.700	31.850	31.850	36,252
2023-07-21	31.750	31.900	31.650	31.900	31.900	91,367
2023-07-20	31.850	31.900	31.750	31.750	31.750	28,090
2023-07-19	32.050	32.050	31.650	31.800	31.800	90,237
2023-07-18	31.900	32.900	31.650	31.800	31.800	127,205
2023-07-17	31.700	31.700	31.600	31.700	31.700	38,021
2023-07-14	31.700	31.700	31.600	31.700	31.700	17,040
2023-07-13	31.700	31.700	31.650	31.700	31.700	12,299
2023-07-12	31.650	31.700	31.600	31.700	31.700	48,030
2023-07-11	31.650	31.750	31.650	31.650	31.650	19,354
2023-07-10	31.650	31.750	31.550	31.700	31.700	123,212
2023-07-07	31.750	31.750	31.600	31.700	31.700	26,280
2023-07-06	31.700	31.750	31.600	31.750	31.750	59,162
2023-07-05	31.750	31.800	31.650	31.750	31.750	115,148
2023-07-04	31.750	31.750	31.650	31.750	31.750	30,004
2023-07-03	31.800	31.850	31.700	31.750	31.750	80,579
2023-06-30	31.700	31.750	31.550	31.700	31.700	91,052
2023-06-29	31.650	31.800	31.500	31.700	31.700	70,119
2023-06-28	31.750	31.750	31.450	31.600	31.600	177,302
2023-06-27	31.600	31.600	31.500	31.600	31.600	129,003
2023-06-26	31.800	31.800	31.550	31.700	31.700	67,538
2023-06-21	31.750	31.750	31.500	31.750	31.750	83,415
2023-06-20	31.750	31.800	31.650	31.650	31.650	53,520
2023-06-19	31.700	31.850	31.400	31.750	31.750	233,148
2023-06-16	32.450	32.500	32.300	32.500	31.400	211,417
2023-06-15	32.500	32.600	32.400	32.500	31.400	139,790
2023-06-14	32.500	32.500	32.400	32.450	31.352	58,275
2023-06-13	32.600	32.600	32.350	32.400	31.303	138,266
2023-06-12	32.600	32.600	32.400	32.500	31.400	109,571
2023-06-09	32.550	32.550	32.450	32.550	31.448	47,869
2023-06-08	32.550	32.550	32.350	32.550	31.448	107,029
2023-06-07	32.550	32.550	32.350	32.550	31.448	239,106
2023-06-06	32.550	32.600	32.500	32.550	31.448	54,507
2023-06-05	32.600	32.650	32.500	32.550	31.448	137,065
2023-06-02	32.750	32.750	32.550	32.650	31.545	81,389
2023-06-01	32.650	32.750	32.550	32.650	31.545	60,115
2023-05-31	32.700	32.700	32.550	32.650	31.545	84,024
2023-05-30	32.800	32.800	32.650	32.650	31.545	34,542
2023-05-29	33.000	33.000	32.650	32.650	31.545	150,707
2023-05-26	33.000	33.000	32.750	33.000	31.883	86,191
2023-05-25	33.100	33.100	32.800	32.950	31.835	47,364
2023-05-24	32.850	33.150	32.700	33.150	32.028	105,545
2023-05-23	32.900	32.900	32.750	32.800	31.690	74,351
2023-05-22	32.950	32.950	32.750	32.850	31.738	59,100
2023-05-19	32.900	32.900	32.800	32.900	31.787	26,114
2023-05-18	32.900	32.950	32.800	32.900	31.787	70,430
2023-05-17	32.950	32.950	32.800	32.900	31.787	32,238
2023-05-16	32.900	32.950	32.750	32.950	31.835	57,151
2023-05-15	32.850	32.950	32.650	32.900	31.787	125,000
2023-05-12	32.900	32.950	32.700	32.950	31.835	85,518

← NewerPage 14 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.