Yonyu Plastics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	24.650	24.650	24.500	24.650	24.650	14,113
2025-02-03	24.650	24.700	24.300	24.700	24.700	21,166
2025-01-22	24.900	24.900	24.700	24.700	24.700	29,050
2025-01-21	24.750	24.900	24.700	24.900	24.900	35,482
2025-01-20	24.300	24.800	24.300	24.600	24.600	255,376
2025-01-17	24.400	24.600	24.350	24.500	24.500	40,041
2025-01-16	24.300	24.500	24.150	24.500	24.500	32,161
2025-01-15	24.150	24.450	24.000	24.300	24.300	19,472
2025-01-14	24.250	24.350	24.100	24.300	24.300	8,607
2025-01-13	24.350	24.350	24.050	24.250	24.250	28,163
2025-01-10	24.050	24.400	24.000	24.350	24.350	27,516
2025-01-09	24.300	24.450	24.150	24.400	24.400	14,555
2025-01-08	24.250	24.600	24.250	24.450	24.450	15,158
2025-01-07	24.450	24.600	24.400	24.500	24.500	24,671
2025-01-06	24.600	24.650	24.550	24.600	24.600	25,359
2025-01-03	24.550	24.600	24.400	24.600	24.600	16,000
2025-01-02	24.300	24.500	24.300	24.500	24.500	18,000
2024-12-31	24.150	24.450	24.150	24.400	24.400	15,249
2024-12-30	24.550	24.550	24.250	24.550	24.550	28,152
2024-12-27	24.700	24.700	24.500	24.700	24.700	22,554
2024-12-26	24.700	24.700	24.700	24.700	24.700	4,290
2024-12-25	24.750	24.750	24.600	24.700	24.700	10,336
2024-12-24	24.600	24.750	24.600	24.750	24.750	33,141
2024-12-23	24.600	24.650	24.600	24.650	24.650	5,228
2024-12-20	24.650	24.650	24.550	24.650	24.650	47,527
2024-12-19	24.800	24.800	24.300	24.550	24.550	50,933
2024-12-18	24.800	24.850	24.600	24.850	24.850	10,513
2024-12-17	25.000	25.250	24.700	24.950	24.950	45,485
2024-12-16	25.250	25.450	24.650	25.050	25.050	76,188
2024-12-13	25.200	25.250	25.200	25.250	25.250	16,500
2024-12-12	25.400	25.450	25.250	25.400	25.400	42,350
2024-12-11	25.300	25.650	25.150	25.550	25.550	81,223
2024-12-10	25.400	25.400	25.200	25.350	25.350	31,562
2024-12-09	25.700	25.700	25.300	25.450	25.450	181,049
2024-12-06	25.600	25.700	25.600	25.700	25.700	26,282
2024-12-05	25.700	25.750	25.600	25.750	25.750	13,827
2024-12-04	25.800	25.800	25.700	25.800	25.800	23,981
2024-12-03	25.700	25.850	25.600	25.850	25.850	8,684
2024-12-02	25.800	25.850	25.600	25.650	25.650	35,584
2024-11-29	25.800	25.900	25.600	25.900	25.900	29,435
2024-11-28	26.000	26.000	25.500	25.500	25.500	37,439
2024-11-27	25.900	26.100	25.700	25.700	25.700	58,227
2024-11-26	25.900	25.900	25.700	25.750	25.750	38,009
2024-11-25	25.650	26.000	25.650	25.900	25.900	80,523
2024-11-22	25.750	25.750	25.600	25.750	25.750	37,060
2024-11-21	25.900	25.950	25.650	25.800	25.800	18,556
2024-11-20	25.650	25.650	25.400	25.600	25.600	41,856
2024-11-19	25.750	25.800	25.550	25.700	25.700	25,135
2024-11-18	25.650	25.850	25.600	25.850	25.850	50,339
2024-11-15	25.600	26.000	25.600	25.700	25.700	124,591
2024-11-14	26.000	26.000	25.550	25.600	25.600	49,074
2024-11-13	26.000	26.150	26.000	26.050	26.050	97,998
2024-11-12	25.950	26.100	25.950	26.000	26.000	94,909
2024-11-11	26.650	26.700	25.700	26.050	26.050	318,132
2024-11-08	24.400	24.650	24.250	24.300	24.300	34,517
2024-11-07	24.900	24.900	24.150	24.400	24.400	52,313
2024-11-06	24.150	24.350	24.150	24.200	24.200	43,582
2024-11-05	24.100	24.350	24.050	24.150	24.150	32,204
2024-11-04	24.200	24.200	24.100	24.100	24.100	10,124
2024-11-01	24.100	24.450	24.100	24.350	24.350	27,135

← NewerPage 8 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.