Yonyu Plastics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	33.950	34.300	33.600	33.600	30.942	64,559
2022-05-13	33.900	34.300	33.700	33.950	31.264	85,060
2022-05-12	34.500	34.500	33.850	33.850	31.172	182,266
2022-05-11	34.900	35.000	34.700	34.850	32.093	78,100
2022-05-10	34.700	35.300	34.450	35.300	32.507	125,450
2022-05-09	35.450	35.450	34.800	34.800	32.047	44,529
2022-05-06	34.900	35.500	34.900	35.500	32.692	60,514
2022-05-05	35.200	35.350	35.200	35.300	32.507	30,010
2022-05-04	35.400	35.400	34.900	35.350	32.553	86,203
2022-05-03	35.000	35.200	35.000	35.200	32.415	70,324
2022-04-29	34.850	35.200	34.850	35.100	32.323	61,003
2022-04-28	35.350	35.550	35.000	35.000	32.231	38,020
2022-04-27	35.100	35.450	34.600	35.450	32.646	129,068
2022-04-26	35.800	35.800	35.100	35.100	32.323	70,233
2022-04-25	35.700	35.700	35.200	35.500	32.692	97,545
2022-04-22	35.550	36.000	35.350	36.000	33.152	72,142
2022-04-21	35.300	35.600	35.300	35.550	32.738	52,000
2022-04-20	35.450	35.700	35.250	35.500	32.692	36,307
2022-04-19	35.450	35.750	35.200	35.450	32.646	60,050
2022-04-18	35.450	35.500	35.100	35.250	32.461	69,350
2022-04-15	35.500	35.500	35.100	35.200	32.415	85,481
2022-04-14	35.700	35.700	35.200	35.700	32.876	63,695
2022-04-13	34.600	35.800	34.550	35.800	32.968	111,100
2022-04-12	34.600	34.750	34.500	34.550	31.817	161,095
2022-04-11	35.400	35.400	34.200	34.500	31.771	192,119
2022-04-08	35.600	35.850	35.300	35.300	32.507	109,136
2022-04-07	36.200	36.200	35.550	35.550	32.738	102,822
2022-04-06	36.350	36.350	35.950	35.950	33.106	76,819
2022-04-01	35.700	36.450	35.650	36.450	33.566	155,607
2022-03-31	36.150	36.200	36.100	36.200	33.336	19,582
2022-03-30	35.950	36.250	35.950	36.200	33.336	67,025
2022-03-29	35.900	36.100	35.650	36.100	33.244	184,744
2022-03-28	35.800	35.800	35.600	35.800	32.968	94,119
2022-03-25	36.100	36.100	35.750	35.900	33.060	108,656
2022-03-24	36.250	36.250	35.800	35.800	32.968	63,096
2022-03-23	36.100	36.250	35.850	36.250	33.382	93,312
2022-03-22	36.200	36.200	36.100	36.100	33.244	20,119
2022-03-21	36.100	36.250	35.750	36.250	33.382	162,100
2022-03-18	35.950	36.150	35.950	36.100	33.244	38,600
2022-03-17	36.000	36.400	35.900	36.150	33.290	134,927
2022-03-16	35.800	36.200	35.600	36.200	33.336	158,213
2022-03-15	35.900	35.900	35.550	35.550	32.738	64,117
2022-03-14	36.300	36.300	35.750	36.200	33.336	109,306
2022-03-11	35.850	36.250	35.650	36.250	33.382	166,688
2022-03-10	36.200	36.300	35.900	36.100	33.244	70,322
2022-03-09	36.300	36.300	35.900	36.150	33.290	90,250
2022-03-08	36.200	36.200	35.500	36.100	33.244	122,290
2022-03-07	36.350	36.400	35.050	36.400	33.520	292,580
2022-03-04	36.500	36.700	36.400	36.500	33.612	133,573
2022-03-03	36.500	36.650	36.400	36.500	33.612	84,333
2022-03-02	36.300	36.500	36.000	36.450	33.566	101,243
2022-03-01	36.200	36.350	35.950	36.250	33.382	173,262
2022-02-25	35.500	36.100	35.500	35.950	33.106	266,046
2022-02-24	36.300	36.300	35.300	35.400	32.599	307,322
2022-02-23	36.900	37.050	36.500	36.500	33.612	179,765
2022-02-22	37.350	37.850	36.000	36.950	34.027	543,284
2022-02-21	36.700	38.550	36.700	37.500	34.533	955,913
2022-02-18	35.700	36.600	35.700	36.500	33.612	849,407
2022-02-17	35.650	35.800	35.600	35.700	32.876	244,802
2022-02-16	35.750	35.750	35.350	35.600	32.784	173,410

← NewerPage 19 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.