Yonyu Plastics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	34.300	34.400	34.000	34.400	33.236	58,309
2022-08-08	34.150	34.250	34.150	34.250	33.091	49,162
2022-08-05	34.000	34.150	33.950	34.150	32.994	94,487
2022-08-04	33.850	33.900	33.550	33.900	32.753	90,044
2022-08-03	33.750	33.850	33.600	33.850	32.704	94,158
2022-08-02	33.400	33.900	33.400	33.900	32.753	146,041
2022-08-01	33.200	33.600	33.200	33.600	32.463	89,282
2022-07-29	33.650	33.650	33.150	33.150	32.028	57,234
2022-07-28	33.850	33.900	33.300	33.300	32.173	122,492
2022-07-27	33.550	33.750	33.500	33.750	32.608	65,050
2022-07-26	33.400	33.650	33.400	33.650	32.511	34,201
2022-07-25	33.400	33.600	33.300	33.600	32.463	49,500
2022-07-22	33.350	33.500	33.300	33.500	32.366	31,604
2022-07-21	33.300	33.400	33.200	33.400	32.270	34,550
2022-07-20	33.300	33.450	33.250	33.300	32.173	52,381
2022-07-19	33.550	33.550	33.450	33.500	32.366	15,091
2022-07-18	33.450	33.550	33.150	33.550	32.415	47,658
2022-07-15	33.200	33.350	33.100	33.350	32.221	97,250
2022-07-14	33.200	33.700	33.100	33.100	31.980	65,150
2022-07-13	33.200	33.500	33.100	33.450	32.318	79,080
2022-07-12	33.300	33.550	33.100	33.100	31.980	49,552
2022-07-11	33.300	33.600	33.250	33.600	32.463	46,004
2022-07-08	33.300	33.600	33.250	33.600	32.463	76,053
2022-07-07	33.600	33.600	33.200	33.600	32.463	76,250
2022-07-06	33.500	33.500	33.000	33.450	32.318	63,500
2022-07-05	33.800	33.800	33.200	33.400	32.270	56,264
2022-07-04	33.250	33.500	33.100	33.400	32.270	52,124
2022-07-01	34.000	34.000	33.250	33.250	32.125	110,625
2022-06-30	33.750	33.800	33.400	33.800	32.656	85,050
2022-06-29	33.800	33.800	33.500	33.800	32.656	71,032
2022-06-28	33.700	33.800	33.400	33.800	32.656	36,300
2022-06-27	33.850	33.850	33.500	33.650	32.511	79,100
2022-06-24	33.500	33.850	33.250	33.850	32.704	123,705
2022-06-23	32.950	33.600	32.800	33.550	32.415	201,750
2022-06-22	34.700	34.700	34.150	34.150	31.448	132,289
2022-06-21	34.700	34.800	34.600	34.700	31.955	40,076
2022-06-20	34.600	34.700	34.450	34.700	31.955	88,241
2022-06-17	34.550	34.900	34.400	34.900	32.139	117,567
2022-06-16	34.850	34.900	34.750	34.900	32.139	55,246
2022-06-15	34.850	34.900	34.750	34.900	32.139	54,164
2022-06-14	34.700	34.950	34.100	34.950	32.185	123,340
2022-06-13	34.600	34.750	34.450	34.450	31.725	97,863
2022-06-10	34.650	35.000	34.650	35.000	32.231	24,227
2022-06-09	34.900	34.950	34.800	34.800	32.047	29,045
2022-06-08	35.100	35.100	34.750	34.750	32.001	92,299
2022-06-07	35.100	35.100	34.800	35.100	32.323	100,001
2022-06-06	35.100	35.100	34.850	34.950	32.185	25,302
2022-06-02	35.400	35.400	34.850	35.000	32.231	114,336
2022-06-01	34.950	35.350	34.800	35.350	32.553	106,250
2022-05-31	34.950	34.950	34.850	34.900	32.139	22,000
2022-05-30	35.000	35.000	34.800	34.950	32.185	49,074
2022-05-27	34.900	34.900	34.800	34.900	32.139	54,101
2022-05-26	34.900	34.900	34.750	34.800	32.047	13,277
2022-05-25	34.700	34.850	34.650	34.750	32.001	68,100
2022-05-24	34.900	35.000	34.500	35.000	32.231	46,270
2022-05-23	34.700	34.900	34.600	34.800	32.047	18,231
2022-05-20	34.200	34.700	34.150	34.700	31.955	102,668
2022-05-19	34.000	34.400	33.850	34.400	31.679	78,004
2022-05-18	34.400	34.450	34.000	34.450	31.725	108,500
2022-05-17	33.650	34.400	33.400	34.400	31.679	82,001

← NewerPage 18 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.