Yonyu Plastics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	24.300	24.300	24.100	24.250	24.250	8,669
2024-10-29	24.400	24.400	23.800	24.000	24.000	38,766
2024-10-28	24.300	24.500	24.200	24.400	24.400	54,280
2024-10-25	24.500	24.500	24.500	24.500	24.500	14,136
2024-10-24	24.500	24.500	24.200	24.500	24.500	30,263
2024-10-23	24.650	24.650	24.200	24.600	24.600	13,630
2024-10-22	24.500	24.500	24.000	24.500	24.500	47,487
2024-10-21	24.650	24.850	24.000	24.600	24.600	44,138
2024-10-18	24.800	24.900	24.650	24.850	24.850	16,573
2024-10-17	24.450	24.900	24.350	24.800	24.800	50,299
2024-10-16	24.550	24.600	24.300	24.600	24.600	24,186
2024-10-15	24.700	24.700	24.500	24.650	24.650	39,540
2024-10-14	25.100	25.100	23.500	24.450	24.450	301,408
2024-10-11	26.000	26.000	25.100	25.100	25.100	183,344
2024-10-09	26.750	26.750	26.050	26.200	26.200	182,201
2024-10-08	26.900	26.950	26.750	26.850	26.850	33,305
2024-10-07	27.000	27.000	26.950	27.000	27.000	48,357
2024-10-04	27.150	27.200	27.000	27.050	27.050	63,308
2024-10-01	27.200	27.250	27.150	27.250	27.250	35,180
2024-09-30	27.350	27.350	27.000	27.250	27.250	95,889
2024-09-27	27.000	27.250	27.000	27.200	27.200	84,502
2024-09-26	27.200	27.200	26.950	27.200	27.200	70,327
2024-09-25	27.050	27.250	27.000	27.200	27.200	107,408
2024-09-24	27.400	27.400	27.000	27.250	27.250	45,473
2024-09-23	27.250	27.500	27.200	27.400	27.400	43,199
2024-09-20	27.100	27.400	27.100	27.400	27.400	72,726
2024-09-19	27.100	27.200	26.900	27.100	27.100	220,688
2024-09-18	28.050	28.050	27.450	27.450	27.450	212,428
2024-09-16	28.450	28.450	28.100	28.150	28.150	118,623
2024-09-13	28.750	28.750	28.250	28.450	28.450	124,069
2024-09-12	29.400	29.400	28.800	29.000	29.000	296,794
2024-09-11	29.500	29.500	29.250	29.400	29.400	90,389
2024-09-10	29.600	29.600	29.250	29.550	29.550	112,399
2024-09-09	29.650	29.650	29.450	29.450	29.450	95,185
2024-09-06	29.650	29.650	29.600	29.600	29.600	24,332
2024-09-05	29.700	29.700	29.600	29.650	29.650	42,006
2024-09-04	29.700	29.700	29.600	29.600	29.600	66,030
2024-09-03	29.750	29.750	29.700	29.700	29.700	24,346
2024-09-02	29.750	29.750	29.600	29.750	29.750	62,038
2024-08-30	29.750	29.900	29.700	29.700	29.700	67,024
2024-08-29	29.750	29.750	29.650	29.650	29.650	60,535
2024-08-28	29.900	29.900	29.700	29.750	29.750	75,005
2024-08-27	29.750	29.750	29.650	29.750	29.750	57,099
2024-08-26	29.750	29.750	29.650	29.750	29.750	58,080
2024-08-23	29.700	29.750	29.650	29.750	29.750	66,333
2024-08-22	29.700	29.800	29.650	29.750	29.750	76,225
2024-08-21	29.700	29.750	29.700	29.750	29.750	62,228
2024-08-20	29.850	29.850	29.700	29.700	29.700	52,282
2024-08-19	29.800	29.800	29.650	29.750	29.750	71,511
2024-08-16	29.850	29.850	29.700	29.750	29.750	69,278
2024-08-15	29.850	29.950	29.700	29.750	29.750	64,274
2024-08-14	29.800	29.850	29.800	29.800	29.800	33,955
2024-08-13	29.850	29.900	29.800	29.900	29.900	67,074
2024-08-12	29.750	29.900	29.750	29.900	29.900	27,003
2024-08-09	29.700	29.900	29.700	29.800	29.800	29,280
2024-08-08	29.700	29.700	29.650	29.700	29.700	11,102
2024-08-07	29.700	29.750	29.650	29.750	29.750	19,104
2024-08-06	29.600	29.700	29.550	29.700	29.700	75,615
2024-08-05	29.750	29.800	29.600	29.650	29.650	121,741
2024-08-02	29.950	29.950	29.800	29.950	29.950	67,041

← NewerPage 9 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.