Yonyu Plastics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	21.100	21.100	20.650	20.950	20.950	14,100
2025-05-02	20.800	20.950	20.700	20.950	20.950	31,000
2025-04-30	20.600	20.700	20.450	20.700	20.700	39,060
2025-04-29	20.700	20.700	20.450	20.450	20.450	30,341
2025-04-28	20.500	20.700	20.450	20.650	20.650	102,390
2025-04-25	20.350	20.650	20.350	20.650	20.650	34,001
2025-04-24	20.800	20.800	20.350	20.350	20.350	18,404
2025-04-23	20.600	20.800	20.350	20.750	20.750	37,070
2025-04-22	20.600	20.600	20.300	20.600	20.600	17,248
2025-04-21	20.200	20.650	20.200	20.600	20.600	85,453
2025-04-18	20.600	20.600	20.200	20.600	20.600	41,136
2025-04-17	20.800	20.800	20.400	20.450	20.450	10,003
2025-04-16	20.400	20.500	20.350	20.400	20.400	41,139
2025-04-15	19.850	20.350	19.850	20.350	20.350	96,001
2025-04-14	19.800	20.000	19.550	19.850	19.850	57,175
2025-04-11	18.400	19.800	18.400	19.800	19.800	32,393
2025-04-10	19.100	19.950	19.100	19.950	19.950	71,034
2025-04-09	20.000	20.000	18.150	18.150	18.150	183,739
2025-04-08	20.300	20.300	19.000	20.000	20.000	170,424
2025-04-07	21.500	21.500	20.400	20.400	20.400	341,569
2025-04-02	22.550	22.700	22.550	22.650	22.650	77,780
2025-04-01	22.700	22.700	22.400	22.550	22.550	80,107
2025-03-31	23.050	23.050	22.350	22.700	22.700	95,632
2025-03-28	23.250	23.250	23.150	23.200	23.200	38,166
2025-03-27	23.400	23.500	23.300	23.300	23.300	81,512
2025-03-26	23.500	23.600	23.400	23.550	23.550	79,041
2025-03-25	23.700	23.700	23.600	23.600	23.600	22,413
2025-03-24	23.750	23.750	23.600	23.700	23.700	51,371
2025-03-21	23.950	23.950	23.700	23.750	23.750	85,044
2025-03-20	23.950	24.000	23.900	23.950	23.950	33,233
2025-03-19	24.150	24.150	23.900	23.950	23.950	50,789
2025-03-18	24.150	24.150	24.100	24.150	24.150	13,951
2025-03-17	24.150	24.150	24.050	24.150	24.150	29,835
2025-03-14	24.050	24.200	24.050	24.200	24.200	62,093
2025-03-13	24.300	24.300	24.050	24.200	24.200	23,602
2025-03-12	24.400	24.400	24.100	24.100	24.100	167,484
2025-03-11	24.550	24.650	24.150	24.450	24.450	172,590
2025-03-10	24.700	24.700	24.600	24.700	24.700	8,604
2025-03-07	24.750	24.750	24.550	24.700	24.700	47,200
2025-03-06	24.800	24.800	24.600	24.750	24.750	77,486
2025-03-05	25.000	25.100	24.900	25.100	25.100	26,772
2025-03-04	24.950	25.150	24.900	25.100	25.100	82,070
2025-03-03	25.100	25.100	24.950	25.000	25.000	26,245
2025-02-27	25.050	25.100	24.950	25.100	25.100	32,351
2025-02-26	25.050	25.100	25.000	25.050	25.050	27,002
2025-02-25	24.900	25.150	24.900	25.050	25.050	47,597
2025-02-24	25.000	25.200	24.950	25.100	25.100	87,439
2025-02-21	25.000	25.200	24.950	25.100	25.100	252,254
2025-02-20	24.950	25.000	24.900	24.950	24.950	39,287
2025-02-19	24.950	25.000	24.950	25.000	25.000	32,112
2025-02-18	24.900	24.950	24.850	24.950	24.950	11,033
2025-02-17	24.950	24.950	24.800	24.950	24.950	39,188
2025-02-14	24.900	25.000	24.900	24.950	24.950	20,155
2025-02-13	24.900	24.950	24.700	24.900	24.900	35,252
2025-02-12	24.900	24.950	24.700	24.900	24.900	42,044
2025-02-11	24.750	24.900	24.700	24.900	24.900	48,773
2025-02-10	24.650	24.700	24.650	24.700	24.700	17,984
2025-02-07	24.750	24.750	24.650	24.750	24.750	24,387
2025-02-06	24.700	24.750	24.550	24.750	24.750	76,224
2025-02-05	24.650	24.750	24.650	24.750	24.750	20,726

← NewerPage 7 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.