Yonyu Plastics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	35.000	35.450	34.850	35.450	32.646	288,778
2022-02-14	35.000	35.000	34.800	35.000	32.231	53,190
2022-02-11	35.050	35.050	34.850	35.050	32.277	39,287
2022-02-10	35.000	35.050	35.000	35.050	32.277	24,003
2022-02-09	35.000	35.050	35.000	35.000	32.231	67,679
2022-02-08	34.850	35.000	34.750	35.000	32.231	48,914
2022-02-07	34.850	34.850	34.750	34.850	32.093	29,350
2022-01-26	34.650	34.850	34.650	34.800	32.047	32,219
2022-01-25	34.750	34.900	34.650	34.650	31.909	34,899
2022-01-24	34.900	34.900	34.550	34.900	32.139	98,500
2022-01-21	34.850	35.000	34.700	35.000	32.231	121,631
2022-01-20	35.100	35.100	34.850	35.100	32.323	43,153
2022-01-19	35.000	35.000	34.900	35.000	32.231	39,150
2022-01-18	35.150	35.150	34.850	35.100	32.323	138,387
2022-01-17	34.900	35.100	34.850	35.100	32.323	104,118
2022-01-14	35.100	35.200	34.900	35.100	32.323	88,541
2022-01-13	35.200	35.200	35.000	35.100	32.323	216,047
2022-01-12	35.000	35.200	34.950	35.150	32.369	144,055
2022-01-11	35.000	35.150	34.750	35.100	32.323	70,774
2022-01-10	34.850	35.000	34.650	35.000	32.231	79,222
2022-01-07	34.700	34.850	34.650	34.800	32.047	25,514
2022-01-06	35.000	35.100	34.700	34.700	31.955	95,205
2022-01-05	34.950	35.200	34.850	35.150	32.369	102,110
2022-01-04	34.950	35.200	34.800	34.950	32.185	178,292
2022-01-03	34.950	34.950	34.800	34.950	32.185	43,775
2021-12-30	34.850	35.000	34.700	34.950	32.185	82,349
2021-12-29	34.850	34.850	34.650	34.850	32.093	101,056
2021-12-28	34.850	34.850	34.700	34.850	32.093	107,984
2021-12-27	34.800	34.900	34.700	34.900	32.139	31,033
2021-12-24	34.950	34.950	34.700	34.700	31.955	41,001
2021-12-23	35.000	35.000	34.800	34.950	32.185	16,893
2021-12-22	35.000	35.000	34.800	34.950	32.185	17,542
2021-12-21	34.800	34.950	34.700	34.950	32.185	23,813
2021-12-20	34.750	35.000	34.700	35.000	32.231	27,082
2021-12-17	34.650	34.750	34.600	34.750	32.001	25,110
2021-12-16	34.900	34.900	34.650	34.650	31.909	25,105
2021-12-15	34.850	34.900	34.750	34.900	32.139	36,652
2021-12-14	34.800	34.900	34.650	34.900	32.139	69,587
2021-12-13	34.700	35.050	34.600	35.050	32.277	100,904
2021-12-10	34.900	34.900	34.700	34.850	32.093	63,581
2021-12-09	34.950	34.950	34.700	34.900	32.139	29,639
2021-12-08	34.800	34.900	34.800	34.850	32.093	54,239
2021-12-07	34.850	34.850	34.700	34.850	32.093	68,477
2021-12-06	34.900	34.950	34.850	34.850	32.093	17,298
2021-12-03	35.000	35.100	34.700	35.000	32.231	127,045
2021-12-02	34.950	35.000	34.800	35.000	32.231	64,013
2021-12-01	34.800	35.000	34.800	34.950	32.185	100,215
2021-11-30	35.150	35.150	34.800	35.150	32.369	69,243
2021-11-29	34.800	35.200	34.500	34.800	32.047	126,315
2021-11-26	35.350	35.350	34.900	34.900	32.139	72,964
2021-11-25	35.400	35.400	35.100	35.350	32.553	68,210
2021-11-24	35.200	35.400	35.100	35.400	32.599	73,650
2021-11-23	35.350	35.350	34.800	35.250	32.461	178,195
2021-11-22	35.100	35.400	35.050	35.300	32.507	182,320
2021-11-19	35.200	35.350	35.100	35.300	32.507	191,499
2021-11-18	35.150	35.200	35.000	35.150	32.369	129,410
2021-11-17	35.050	35.150	34.900	35.150	32.369	76,445
2021-11-16	35.100	35.100	34.750	35.050	32.277	109,072
2021-11-15	34.900	35.100	34.800	35.100	32.323	100,586
2021-11-12	34.850	34.950	34.300	34.950	32.185	265,663

← NewerPage 20 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.