Yonyu Plastics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	19.750	19.850	19.700	19.700	19.700	27,000
2025-07-28	19.700	19.750	19.700	19.700	19.700	12,000
2025-07-25	19.900	19.900	19.700	19.700	19.700	44,100
2025-07-24	19.700	19.900	19.700	19.900	19.900	22,000
2025-07-23	19.700	19.850	19.700	19.800	19.800	7,000
2025-07-22	19.750	19.900	19.550	19.900	19.900	38,000
2025-07-21	19.750	19.750	19.700	19.750	19.750	22,000
2025-07-18	19.750	19.750	19.700	19.750	19.750	6,000
2025-07-17	19.750	19.750	19.650	19.700	19.700	29,810
2025-07-16	19.750	19.950	19.700	19.750	19.750	61,000
2025-07-15	19.800	19.800	19.600	19.700	19.700	64,000
2025-07-14	19.850	19.850	19.700	19.800	19.800	37,200
2025-07-11	19.900	19.900	19.800	19.800	19.800	4,000
2025-07-10	19.550	19.800	19.500	19.800	19.800	61,000
2025-07-09	20.000	20.000	19.550	19.700	19.700	76,000
2025-07-08	19.900	19.900	19.700	19.900	19.900	20,000
2025-07-07	19.800	19.850	19.800	19.850	19.850	14,032
2025-07-04	19.850	20.000	19.850	20.000	20.000	40,000
2025-07-03	19.750	19.950	19.650	19.950	19.950	37,000
2025-07-02	19.700	19.750	19.700	19.750	19.750	10,200
2025-07-01	19.700	19.700	19.700	19.700	19.700	19,000
2025-06-30	19.600	19.750	19.600	19.700	19.700	11,000
2025-06-27	19.600	19.750	19.550	19.750	19.750	36,000
2025-06-26	19.500	19.800	19.500	19.800	19.800	64,000
2025-06-25	19.400	19.600	19.350	19.600	19.600	18,000
2025-06-24	19.400	19.600	19.400	19.600	19.600	52,000
2025-06-23	19.300	19.500	19.150	19.400	19.400	26,000
2025-06-20	19.550	19.600	19.450	19.500	19.500	20,000
2025-06-19	19.700	19.700	19.550	19.700	19.700	23,000
2025-06-18	19.550	20.000	19.450	20.000	20.000	55,056
2025-06-17	19.600	19.700	19.450	19.700	19.700	36,000
2025-06-16	19.800	19.800	19.600	19.800	19.800	36,029
2025-06-13	19.600	20.000	19.600	19.900	19.900	26,000
2025-06-12	19.550	19.650	19.550	19.650	19.650	7,000
2025-06-11	19.650	19.700	19.600	19.700	19.700	9,100
2025-06-10	19.600	19.700	19.600	19.650	19.650	27,102
2025-06-09	20.050	20.050	19.300	19.700	19.700	64,000
2025-06-06	20.000	20.100	19.850	20.100	20.100	25,010
2025-06-05	20.600	20.600	19.550	20.000	20.000	130,685
2025-06-04	20.750	21.200	20.600	21.200	20.300	172,417
2025-06-03	20.750	20.750	20.550	20.750	19.869	43,000
2025-06-02	20.600	20.750	20.550	20.750	19.869	64,000
2025-05-29	20.700	20.800	20.550	20.800	20.800	164,000
2025-05-28	20.450	20.750	20.450	20.750	20.750	68,000
2025-05-27	20.800	20.800	20.400	20.700	20.700	16,150
2025-05-26	20.550	20.600	20.450	20.600	20.600	23,000
2025-05-23	20.600	20.600	20.500	20.600	20.600	10,000
2025-05-22	20.600	20.600	20.400	20.600	20.600	29,000
2025-05-21	20.500	20.700	20.500	20.700	20.700	72,010
2025-05-20	20.600	20.600	20.350	20.600	20.600	26,001
2025-05-19	20.600	20.650	20.350	20.600	20.600	14,000
2025-05-16	20.750	20.750	20.650	20.750	20.750	4,162
2025-05-15	20.500	20.800	20.500	20.750	20.750	75,000
2025-05-14	20.600	20.600	20.500	20.500	20.500	12,343
2025-05-13	20.550	20.600	20.500	20.600	20.600	44,000
2025-05-12	20.700	20.700	20.550	20.650	20.650	28,001
2025-05-09	20.800	20.800	20.700	20.750	20.750	21,052
2025-05-08	20.700	20.800	20.600	20.800	20.800	8,000
2025-05-07	20.650	20.900	20.650	20.750	20.750	20,030
2025-05-06	20.950	20.950	20.800	20.800	20.800	6,001

← NewerPage 6 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.