Yonyu Plastics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	19.900	20.050	19.800	19.850	19.850	52,115
2026-07-21	20.000	20.200	19.750	19.900	19.900	122,114
2026-07-20	20.200	20.200	19.900	20.200	20.200	41,004
2026-07-17	20.350	20.350	19.850	20.200	20.200	50,003
2026-07-16	20.050	20.200	19.850	20.200	20.200	55,050
2026-07-15	20.150	20.300	19.800	20.050	20.050	122,000
2026-07-14	20.100	20.250	19.900	19.950	19.950	123,001
2026-07-13	20.200	20.350	20.000	20.100	20.100	96,000
2026-07-10	20.400	20.400	20.400	20.400	20.400	0
2026-07-09	20.350	20.400	20.050	20.400	20.400	49,000
2026-07-08	20.150	20.600	20.150	20.400	20.400	133,001
2026-07-07	20.300	20.500	19.900	20.150	20.150	80,046
2026-07-06	20.650	20.700	20.300	20.500	20.500	227,001
2026-07-03	19.750	20.600	19.750	20.450	20.450	157,100
2026-07-02	19.650	19.850	19.600	19.750	19.750	34,000
2026-07-01	19.550	19.700	19.450	19.650	19.650	60,004
2026-06-30	19.700	19.800	19.550	19.700	19.700	27,105
2026-06-29	19.650	19.700	19.450	19.700	19.700	17,056
2026-06-26	19.700	19.700	19.400	19.400	19.400	104,004
2026-06-25	19.900	19.950	19.750	19.800	19.800	29,000
2026-06-24	19.650	19.900	19.600	19.900	19.900	169,274
2026-06-23	20.000	20.050	19.600	19.850	19.850	78,000
2026-06-22	19.850	20.100	19.650	20.000	20.000	508,002
2026-06-18	19.850	19.950	19.750	19.800	19.800	102,000
2026-06-17	19.850	19.850	19.600	19.800	19.800	61,000
2026-06-16	19.750	19.950	19.600	19.650	19.650	46,000
2026-06-15	20.150	20.150	19.700	19.850	19.850	67,000
2026-06-12	19.700	20.550	19.650	19.800	19.800	152,078
2026-06-11	19.650	19.650	19.300	19.500	19.500	50,002
2026-06-10	19.700	19.800	19.550	19.550	19.550	54,001
2026-06-09	20.000	20.100	19.550	19.700	19.700	119,105
2026-06-08	20.000	20.000	19.700	19.850	19.850	70,197
2026-06-05	20.350	20.350	19.800	20.150	20.150	104,004
2026-06-04	20.400	20.450	20.100	20.450	20.450	59,145
2026-06-03	20.250	20.400	20.050	20.400	20.400	84,246
2026-06-02	20.300	20.800	20.150	20.450	20.450	213,134
2026-06-01	20.100	21.000	20.100	20.950	20.050	283,415
2026-05-29	20.150	20.250	20.050	20.100	19.237	45,603
2026-05-28	20.200	20.300	20.000	20.150	19.284	132,000
2026-05-27	20.200	20.200	19.950	20.200	19.332	77,000
2026-05-26	20.150	20.450	20.100	20.250	20.250	110,716
2026-05-25	20.100	20.300	20.000	20.150	20.150	165,217
2026-05-22	20.400	20.400	19.700	20.100	20.100	113,002
2026-05-21	19.750	19.950	19.350	19.900	19.900	72,112
2026-05-20	19.900	19.950	19.750	19.900	19.900	64,001
2026-05-19	19.500	20.000	19.450	20.000	20.000	135,025
2026-05-18	19.500	19.750	19.150	19.450	19.450	75,000
2026-05-15	19.500	19.500	19.300	19.300	19.300	65,024
2026-05-14	19.200	19.500	19.100	19.350	19.350	79,032
2026-05-13	19.350	19.400	19.200	19.200	19.200	56,000
2026-05-12	19.600	19.750	19.300	19.450	19.450	141,199
2026-05-11	19.300	20.000	19.300	19.750	19.750	279,011
2026-05-08	19.250	19.400	18.950	19.250	19.250	98,056
2026-05-07	19.600	19.600	18.950	19.250	19.250	336,022
2026-05-06	19.900	19.900	19.550	19.700	19.700	106,003
2026-05-05	19.850	20.200	19.550	19.800	19.800	169,051
2026-05-04	20.400	20.400	19.700	19.800	19.800	213,006
2026-04-30	20.700	21.150	20.200	20.300	20.300	298,002
2026-04-29	20.650	21.000	20.400	20.450	20.450	98,024
2026-04-28	21.050	21.550	20.650	20.700	20.700	162,100

← NewerPage 2 of 5 · 243 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.