Yonyu Plastics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	33.650	33.650	33.300	33.400	32.270	36,075
2023-02-07	33.400	33.500	33.300	33.400	32.270	9,249
2023-02-06	33.500	33.600	33.450	33.500	32.366	57,580
2023-02-03	33.300	33.450	33.250	33.400	32.270	42,784
2023-02-02	33.850	33.900	33.250	33.350	32.221	61,090
2023-02-01	33.300	33.950	33.000	33.950	32.801	179,135
2023-01-31	33.300	33.300	33.000	33.300	32.173	31,150
2023-01-30	33.000	33.400	33.000	33.300	32.173	23,457
2023-01-17	32.800	33.250	32.750	33.250	32.125	26,000
2023-01-16	32.750	32.850	32.750	32.800	31.690	21,800
2023-01-13	33.150	33.150	32.500	32.750	31.642	126,071
2023-01-12	33.200	33.200	32.850	32.900	31.787	22,857
2023-01-11	33.100	33.100	32.950	32.950	31.835	15,782
2023-01-10	33.400	33.500	33.050	33.250	32.125	53,600
2023-01-09	32.900	33.550	32.750	33.550	32.415	191,424
2023-01-06	32.850	32.950	32.850	32.950	31.835	16,035
2023-01-05	32.750	32.800	32.750	32.800	31.690	25,122
2023-01-04	33.000	33.000	32.700	32.800	31.690	42,112
2023-01-03	33.200	33.200	32.750	32.800	31.690	18,001
2022-12-30	32.850	33.000	32.800	32.900	31.787	37,136
2022-12-29	32.850	32.900	32.750	32.850	31.738	14,158
2022-12-28	32.900	33.000	32.800	32.950	31.835	39,519
2022-12-27	33.150	33.200	32.950	32.950	31.835	13,010
2022-12-26	33.000	33.300	32.700	33.050	31.931	6,065
2022-12-23	32.500	33.000	32.500	33.000	31.883	75,326
2022-12-22	32.950	32.950	32.600	32.600	31.497	38,135
2022-12-21	33.200	33.200	32.650	32.650	31.545	66,408
2022-12-20	33.000	33.200	32.750	33.200	32.076	102,146
2022-12-19	33.100	33.200	33.100	33.200	32.076	20,011
2022-12-16	32.950	33.100	32.900	33.100	31.980	48,111
2022-12-15	32.900	33.100	32.800	33.100	31.980	95,000
2022-12-14	33.000	33.100	32.900	32.900	31.787	49,000
2022-12-13	33.500	33.500	33.000	33.000	31.883	23,109
2022-12-12	33.150	33.200	33.050	33.150	32.028	15,025
2022-12-09	33.200	33.400	33.100	33.350	32.221	26,337
2022-12-08	32.900	33.500	32.800	33.500	32.366	44,160
2022-12-07	33.100	33.100	32.800	32.950	31.835	51,275
2022-12-06	33.000	33.200	32.850	32.950	31.835	19,015
2022-12-05	32.900	33.000	32.800	33.000	31.883	57,920
2022-12-02	33.150	33.150	32.900	32.950	31.835	22,456
2022-12-01	33.300	33.300	32.800	33.000	31.883	37,400
2022-11-30	32.950	32.950	32.800	32.950	31.835	59,575
2022-11-29	32.950	33.000	32.800	32.950	31.835	31,318
2022-11-28	33.550	33.550	32.550	33.100	31.980	127,015
2022-11-25	32.650	32.800	32.650	32.700	31.593	81,040
2022-11-24	32.800	32.800	32.550	32.650	31.545	47,066
2022-11-23	32.650	32.700	32.650	32.700	31.593	14,100
2022-11-22	32.700	32.800	32.550	32.800	31.690	24,027
2022-11-21	32.600	32.650	32.600	32.650	31.545	36,011
2022-11-18	32.700	32.700	32.400	32.400	31.303	42,001
2022-11-17	32.600	32.750	32.600	32.700	31.593	27,060
2022-11-16	32.950	32.950	32.600	32.600	31.497	28,328
2022-11-15	32.600	32.950	32.550	32.950	31.835	62,222
2022-11-14	32.550	32.800	32.550	32.600	31.497	71,733
2022-11-11	33.100	33.150	32.750	32.900	31.787	60,551
2022-11-10	33.400	33.400	33.000	33.200	32.076	25,217
2022-11-09	33.050	33.250	33.000	33.200	32.076	45,869
2022-11-08	33.050	33.300	32.850	33.300	32.173	65,553
2022-11-07	33.350	33.350	33.000	33.050	31.931	36,290
2022-11-04	33.100	33.250	33.100	33.250	32.125	32,160

← NewerPage 16 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.