Yonyu Plastics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	32.850	33.000	32.750	33.000	31.883	115,152
2023-05-10	32.900	32.950	32.850	32.900	31.787	61,047
2023-05-09	33.000	33.000	32.850	33.000	31.883	51,016
2023-05-08	33.100	33.200	32.800	33.000	31.883	35,981
2023-05-05	33.100	33.100	32.750	33.000	31.883	80,263
2023-05-04	32.900	33.100	32.900	33.100	31.980	149,343
2023-05-03	33.000	33.000	32.800	33.000	31.883	77,148
2023-05-02	33.000	33.000	32.900	33.000	31.883	30,285
2023-04-28	32.900	33.050	32.700	33.000	31.883	89,495
2023-04-27	33.050	33.050	32.850	32.950	31.835	19,330
2023-04-26	32.900	33.000	32.800	32.950	31.835	20,111
2023-04-25	32.900	33.000	32.650	32.850	31.738	72,001
2023-04-24	32.900	33.050	32.750	33.050	31.931	97,010
2023-04-21	32.900	33.050	32.600	33.050	31.931	192,379
2023-04-20	33.050	33.050	32.650	33.000	31.883	98,395
2023-04-19	33.100	33.100	32.800	32.950	31.835	90,268
2023-04-18	33.050	33.150	32.850	33.150	32.028	59,073
2023-04-17	33.100	33.100	33.000	33.050	31.931	40,335
2023-04-14	33.100	33.100	32.750	33.100	31.980	96,575
2023-04-13	33.150	33.150	32.850	32.950	31.835	52,284
2023-04-12	33.150	33.150	32.900	33.000	31.883	85,609
2023-04-11	33.000	33.150	33.000	33.000	31.883	16,164
2023-04-10	33.050	33.250	32.900	33.200	32.076	94,267
2023-04-07	33.100	33.250	33.000	33.250	32.125	16,271
2023-04-06	33.200	33.200	32.600	33.200	32.076	104,499
2023-03-31	33.100	33.200	32.950	33.200	32.076	62,302
2023-03-30	33.000	33.050	32.800	33.050	31.931	53,362
2023-03-29	33.000	33.000	32.900	33.000	31.883	56,063
2023-03-28	33.000	33.000	32.900	33.000	31.883	19,175
2023-03-27	33.200	33.200	32.700	33.000	31.883	214,607
2023-03-24	33.100	33.250	33.100	33.200	32.076	10,737
2023-03-23	33.100	33.150	33.100	33.150	32.028	9,259
2023-03-22	33.150	33.300	32.900	33.300	32.173	156,180
2023-03-21	33.150	33.150	33.100	33.150	32.028	15,096
2023-03-20	33.100	33.150	33.050	33.150	32.028	39,689
2023-03-17	33.200	33.200	33.050	33.150	32.028	34,040
2023-03-16	33.250	33.250	33.000	33.200	32.076	103,116
2023-03-15	33.300	33.300	33.250	33.300	32.173	8,235
2023-03-14	33.300	33.300	33.200	33.300	32.173	26,413
2023-03-13	33.300	33.350	32.900	33.350	32.221	101,226
2023-03-10	33.300	33.450	33.200	33.400	32.270	49,078
2023-03-09	33.450	33.500	33.350	33.450	32.318	52,221
2023-03-08	33.300	33.450	33.300	33.450	32.318	21,225
2023-03-07	33.300	33.500	33.300	33.450	32.318	29,665
2023-03-06	33.350	33.450	33.300	33.300	32.173	47,657
2023-03-03	33.400	33.400	33.300	33.350	32.221	11,300
2023-03-02	33.300	33.500	33.200	33.400	32.270	25,257
2023-03-01	33.250	33.600	33.200	33.600	32.463	45,766
2023-02-24	33.500	33.500	33.150	33.400	32.270	84,998
2023-02-23	33.500	33.500	33.300	33.400	32.270	21,471
2023-02-22	33.100	33.500	33.000	33.500	32.366	155,710
2023-02-21	33.300	33.350	33.100	33.100	31.980	57,249
2023-02-20	33.500	33.500	33.300	33.350	32.221	34,412
2023-02-17	33.400	33.450	33.200	33.450	32.318	63,912
2023-02-16	33.500	33.600	33.250	33.600	32.463	70,741
2023-02-15	33.600	33.650	33.050	33.650	32.511	105,043
2023-02-14	33.650	33.650	33.350	33.550	32.415	106,420
2023-02-13	33.400	33.500	33.250	33.500	32.366	31,400
2023-02-10	33.350	33.600	33.200	33.350	32.221	28,700
2023-02-09	33.650	33.650	33.200	33.350	32.221	34,160

← NewerPage 15 of 21 · 1,216 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.