Yonyu Plastics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	33.000	33.150	33.000	33.150	32.028	8,030
2022-11-02	33.200	33.250	33.150	33.200	32.076	11,168
2022-11-01	33.100	33.150	32.850	33.150	32.028	48,170
2022-10-31	33.200	33.200	32.900	33.100	31.980	40,025
2022-10-28	32.900	33.000	32.750	33.000	31.883	19,075
2022-10-27	33.100	33.100	32.700	32.900	31.787	10,000
2022-10-26	32.250	33.000	32.250	32.800	31.690	24,000
2022-10-25	33.500	33.500	32.500	32.500	31.400	68,091
2022-10-24	33.100	33.100	32.900	32.900	31.787	31,051
2022-10-21	33.050	33.100	32.900	33.100	31.980	94,261
2022-10-20	33.000	33.200	32.850	33.200	32.076	92,399
2022-10-19	33.100	33.200	32.900	33.200	32.076	61,000
2022-10-18	33.000	33.100	33.000	33.050	31.931	24,001
2022-10-17	33.250	33.250	32.950	33.150	32.028	39,069
2022-10-14	32.800	33.200	32.800	33.200	32.076	84,134
2022-10-13	33.400	33.400	32.800	32.800	31.690	46,109
2022-10-12	32.900	33.450	32.800	33.450	32.318	95,594
2022-10-11	33.450	33.450	32.650	32.950	31.835	89,573
2022-10-07	33.300	33.300	32.850	33.050	31.931	63,013
2022-10-06	33.300	33.600	32.900	33.100	31.980	57,275
2022-10-05	33.000	33.100	32.850	33.000	31.883	80,015
2022-10-04	33.200	33.200	32.850	33.100	31.980	44,187
2022-10-03	33.000	33.250	32.800	33.000	31.883	59,020
2022-09-30	33.050	33.100	32.950	33.000	31.883	36,100
2022-09-29	33.050	33.200	32.950	33.150	32.028	25,569
2022-09-28	33.300	33.400	32.900	33.000	31.883	164,480
2022-09-27	33.300	33.400	33.200	33.400	32.270	95,005
2022-09-26	33.600	33.600	33.200	33.450	32.318	99,042
2022-09-23	33.300	33.600	33.300	33.600	32.463	65,057
2022-09-22	33.250	33.450	33.150	33.450	32.318	72,495
2022-09-21	33.300	33.400	33.150	33.400	32.270	81,114
2022-09-20	33.250	33.400	33.200	33.400	32.270	54,001
2022-09-19	33.450	33.450	33.150	33.200	32.076	51,341
2022-09-16	33.300	33.500	33.250	33.500	32.366	30,060
2022-09-15	33.250	33.450	33.200	33.450	32.318	56,474
2022-09-14	33.250	33.400	33.100	33.400	32.270	93,365
2022-09-13	33.250	33.500	33.200	33.500	32.366	61,059
2022-09-12	33.500	33.500	33.200	33.250	32.125	45,244
2022-09-08	33.350	33.400	33.300	33.400	32.270	16,000
2022-09-07	33.350	33.400	32.900	33.350	32.221	176,109
2022-09-06	33.250	33.450	33.100	33.100	31.980	107,175
2022-09-05	33.350	33.550	33.200	33.450	32.318	105,100
2022-09-02	33.500	33.500	33.200	33.450	32.318	62,000
2022-09-01	33.350	33.550	33.150	33.450	32.318	144,025
2022-08-31	33.400	33.600	33.350	33.600	32.463	28,828
2022-08-30	33.400	33.400	33.100	33.400	32.270	115,000
2022-08-29	33.400	33.400	33.100	33.350	32.221	97,049
2022-08-26	33.400	33.450	33.300	33.450	32.318	80,100
2022-08-25	33.250	33.400	33.100	33.400	32.270	160,501
2022-08-24	33.550	33.550	32.050	33.050	31.931	302,335
2022-08-23	33.500	33.600	33.350	33.350	32.221	57,493
2022-08-22	33.500	33.600	33.300	33.600	32.463	66,455
2022-08-19	33.500	33.550	33.300	33.500	32.366	74,753
2022-08-18	33.900	33.900	33.250	33.500	32.366	260,000
2022-08-17	33.850	33.850	33.500	33.750	32.608	108,099
2022-08-16	33.600	33.800	33.550	33.700	32.559	71,882
2022-08-15	33.900	33.900	33.600	33.600	32.463	62,257
2022-08-12	33.600	33.850	33.550	33.800	32.656	42,953
2022-08-11	34.000	34.000	33.600	33.600	32.463	144,261
2022-08-10	34.100	34.450	34.050	34.400	33.236	35,063

← NewerPage 17 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.