Yonyu Plastics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	22.100	22.100	20.600	21.000	21.000	391,000
2026-04-24	22.150	22.700	21.100	22.250	22.250	1,227,959
2026-04-23	20.050	22.250	19.800	22.250	22.250	1,019,490
2026-04-22	20.650	20.650	20.150	20.250	20.250	103,447
2026-04-21	20.750	20.850	20.550	20.650	20.650	113,388
2026-04-20	20.950	20.950	20.800	20.900	20.900	100,206
2026-04-17	21.300	21.450	20.800	21.000	21.000	168,788
2026-04-16	21.700	21.700	21.150	21.300	21.300	104,592
2026-04-15	21.900	21.900	21.200	21.400	21.400	195,151
2026-04-14	22.550	22.550	21.700	21.800	21.800	209,789
2026-04-13	22.450	22.800	22.150	22.500	22.500	376,147
2026-04-10	21.950	21.950	21.450	21.750	21.750	157,622
2026-04-09	22.500	22.950	21.900	21.900	21.900	424,469
2026-04-08	24.050	24.050	22.200	22.200	22.200	1,060,165
2026-04-07	23.800	25.550	23.800	24.650	24.650	1,948,431
2026-04-02	21.100	23.300	21.000	23.300	23.300	949,561
2026-04-01	20.800	22.300	20.800	21.200	21.200	1,404,025
2026-03-31	23.100	23.100	23.100	23.100	23.100	876,341
2026-03-30	18.950	21.000	18.950	21.000	21.000	439,215
2026-03-27	19.100	19.300	19.000	19.100	19.100	51,388
2026-03-26	19.100	19.400	19.100	19.250	19.250	46,049
2026-03-25	19.000	19.100	18.800	19.100	19.100	139,118
2026-03-24	19.150	19.150	18.850	19.000	19.000	43,003
2026-03-23	19.100	19.250	18.900	19.150	19.150	64,011
2026-03-20	19.050	19.100	18.900	19.100	19.100	34,050
2026-03-19	19.100	19.200	19.000	19.200	19.200	61,021
2026-03-18	18.750	19.100	18.750	19.100	19.100	92,122
2026-03-17	18.650	18.800	18.650	18.750	18.750	77,000
2026-03-16	18.650	18.650	18.600	18.600	18.600	53,000
2026-03-13	18.550	18.600	18.500	18.550	18.550	61,686
2026-03-12	18.650	18.650	18.500	18.550	18.550	50,347
2026-03-11	18.600	18.650	18.550	18.650	18.650	83,314
2026-03-10	18.600	18.600	18.450	18.600	18.600	72,607
2026-03-09	18.300	18.600	18.000	18.350	18.350	134,770
2026-03-06	18.400	18.700	18.400	18.700	18.700	80,400
2026-03-05	18.400	18.650	18.400	18.650	18.650	69,000
2026-03-04	18.300	18.700	18.000	18.650	18.650	112,000
2026-03-03	18.450	18.700	18.450	18.500	18.500	85,000
2026-03-02	18.600	18.650	18.300	18.650	18.650	27,000
2026-02-26	18.500	18.700	18.450	18.700	18.700	53,150
2026-02-25	18.700	18.700	18.450	18.650	18.650	37,000
2026-02-24	18.750	18.750	18.450	18.700	18.700	44,000
2026-02-23	18.700	18.750	18.600	18.750	18.750	56,000
2026-02-11	18.550	18.750	18.550	18.750	18.750	40,000
2026-02-10	18.550	18.750	18.500	18.550	18.550	31,056
2026-02-09	18.650	18.750	18.550	18.750	18.750	20,037
2026-02-06	18.550	18.800	18.550	18.650	18.650	35,050
2026-02-05	18.500	18.800	18.500	18.800	18.800	34,045
2026-02-04	18.600	18.650	18.550	18.650	18.650	21,128
2026-02-03	18.750	18.800	18.550	18.650	18.650	64,000
2026-02-02	18.750	18.750	18.550	18.750	18.750	46,100
2026-01-30	18.750	18.750	18.600	18.750	18.750	43,034
2026-01-29	18.600	18.750	18.550	18.750	18.750	87,100
2026-01-28	19.150	19.150	18.500	18.700	18.700	90,665
2026-01-27	19.200	19.200	19.000	19.000	19.000	45,000
2026-01-26	19.000	19.200	18.850	19.150	19.150	35,348
2026-01-23	18.900	19.200	18.600	19.200	19.200	49,232
2026-01-22	18.600	18.900	18.600	18.900	18.900	121,056
2026-01-21	18.600	18.650	18.400	18.600	18.600	51,070
2026-01-20	18.500	18.700	18.500	18.650	18.650	88,050

← NewerPage 3 of 21 · 1,219 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.