Yonyu Plastics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	18.500	18.700	18.500	18.650	18.650	88,050
2026-01-19	18.750	18.800	18.650	18.700	18.700	93,500
2026-01-16	18.900	18.900	18.850	18.850	18.850	49,050
2026-01-15	18.950	18.950	18.750	18.900	18.900	44,056
2026-01-14	19.000	19.000	18.850	18.950	18.950	61,256
2026-01-13	18.900	19.200	18.800	19.000	19.000	110,111
2026-01-12	19.400	19.450	18.500	18.950	18.950	242,205
2026-01-09	19.500	19.500	19.350	19.450	19.450	20,000
2026-01-08	19.450	19.500	19.400	19.500	19.500	30,157
2026-01-07	19.450	19.450	19.450	19.450	19.450	39,184
2026-01-06	19.500	19.500	19.450	19.450	19.450	15,000
2026-01-05	19.450	19.500	19.300	19.500	19.500	23,000
2026-01-02	19.400	19.500	19.350	19.500	19.500	34,000
2025-12-31	19.450	19.450	19.400	19.450	19.450	13,000
2025-12-30	19.400	19.500	19.350	19.500	19.500	25,000
2025-12-29	19.500	19.500	19.400	19.500	19.500	22,000
2025-12-26	19.500	19.500	19.500	19.500	19.500	28,161
2025-12-24	19.550	19.550	19.250	19.450	19.450	52,025
2025-12-23	19.500	19.550	19.500	19.550	19.550	17,098
2025-12-22	19.500	19.550	19.500	19.550	19.550	18,030
2025-12-19	19.550	19.550	19.550	19.550	19.550	13,000
2025-12-18	19.550	19.550	19.500	19.550	19.550	30,099
2025-12-17	19.500	19.550	19.500	19.550	19.550	19,000
2025-12-16	19.400	19.550	19.400	19.500	19.500	38,000
2025-12-15	19.500	19.550	19.400	19.550	19.550	32,001
2025-12-12	19.500	19.550	19.500	19.550	19.550	25,000
2025-12-11	19.500	19.550	19.500	19.500	19.500	26,001
2025-12-10	19.500	19.500	19.400	19.500	19.500	50,000
2025-12-09	19.500	19.550	19.500	19.500	19.500	14,089
2025-12-08	19.600	19.600	19.500	19.550	19.550	41,156
2025-12-05	19.600	19.600	19.550	19.550	19.550	6,562
2025-12-04	19.550	19.600	19.550	19.600	19.600	24,000
2025-12-03	19.550	19.600	19.500	19.600	19.600	18,000
2025-12-02	19.600	19.650	19.600	19.600	19.600	14,113
2025-12-01	19.600	19.600	19.600	19.600	19.600	4,000
2025-11-28	19.450	19.600	19.450	19.600	19.600	9,001
2025-11-27	19.650	19.650	19.500	19.600	19.600	7,000
2025-11-26	19.600	19.650	19.600	19.650	19.650	25,001
2025-11-25	19.600	19.600	19.500	19.600	19.600	21,100
2025-11-24	19.600	19.600	19.600	19.600	19.600	6,000
2025-11-21	19.500	19.600	19.500	19.600	19.600	36,000
2025-11-20	19.650	19.650	19.550	19.600	19.600	16,000
2025-11-19	19.600	19.650	19.550	19.650	19.650	15,000
2025-11-18	19.500	19.650	19.500	19.650	19.650	25,000
2025-11-17	19.550	19.700	19.550	19.700	19.700	46,004
2025-11-14	19.500	19.650	19.500	19.650	19.650	69,001
2025-11-13	19.550	19.600	19.500	19.550	19.550	41,000
2025-11-12	19.500	19.600	19.500	19.550	19.550	50,000
2025-11-11	19.550	19.550	19.500	19.500	19.500	22,110
2025-11-10	19.650	19.650	19.500	19.550	19.550	75,000
2025-11-07	19.700	19.700	19.650	19.700	19.700	16,000
2025-11-06	19.650	19.700	19.650	19.650	19.650	14,000
2025-11-05	19.450	19.650	19.450	19.650	19.650	16,000
2025-11-04	19.700	19.700	19.650	19.700	19.700	53,111
2025-11-03	19.650	19.700	19.650	19.700	19.700	123,000
2025-10-31	19.700	19.700	19.650	19.650	19.650	13,000
2025-10-30	19.700	19.700	19.650	19.700	19.700	9,000
2025-10-29	19.700	19.700	19.650	19.700	19.700	9,000
2025-10-28	19.750	19.750	19.600	19.700	19.700	34,100
2025-10-27	19.750	19.750	19.700	19.750	19.750	9,161

← NewerPage 4 of 21 · 1,220 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.