Young Optics Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-01 | 56.400 | 57.200 | 56.000 | 56.700 | 56.700 | 213,109 |
| 2024-07-31 | 54.200 | 56.000 | 54.200 | 55.600 | 55.600 | 125,100 |
| 2024-07-30 | 54.000 | 55.200 | 53.200 | 55.200 | 55.200 | 317,720 |
| 2024-07-29 | 56.800 | 56.800 | 54.000 | 54.000 | 54.000 | 376,924 |
| 2024-07-26 | 55.000 | 55.400 | 54.000 | 55.000 | 55.000 | 343,223 |
| 2024-07-23 | 56.500 | 57.400 | 56.200 | 56.600 | 56.600 | 137,708 |
| 2024-07-22 | 57.100 | 57.300 | 55.400 | 55.800 | 55.800 | 383,467 |
| 2024-07-19 | 59.100 | 59.100 | 57.100 | 57.100 | 57.100 | 835,701 |
| 2024-07-18 | 60.500 | 60.500 | 59.000 | 59.300 | 59.300 | 637,124 |
| 2024-07-17 | 61.600 | 61.700 | 60.600 | 61.000 | 61.000 | 264,114 |
| 2024-07-16 | 62.000 | 62.300 | 60.700 | 60.800 | 60.800 | 361,888 |
| 2024-07-15 | 62.500 | 64.300 | 61.300 | 61.300 | 61.300 | 714,526 |
| 2024-07-12 | 62.100 | 63.000 | 61.700 | 61.700 | 61.700 | 231,964 |
| 2024-07-11 | 62.000 | 63.500 | 62.000 | 62.500 | 62.500 | 511,965 |
| 2024-07-10 | 61.300 | 62.400 | 61.300 | 61.900 | 61.900 | 273,724 |
| 2024-07-09 | 63.600 | 63.600 | 60.100 | 61.300 | 61.300 | 580,334 |
| 2024-07-08 | 63.500 | 64.000 | 62.300 | 63.000 | 63.000 | 543,517 |
| 2024-07-05 | 61.500 | 64.400 | 61.500 | 63.400 | 63.400 | 1,355,104 |
| 2024-07-04 | 61.700 | 62.000 | 60.800 | 60.900 | 60.900 | 525,333 |
| 2024-07-03 | 61.900 | 62.500 | 61.000 | 61.500 | 61.500 | 389,750 |
| 2024-07-02 | 62.000 | 62.100 | 60.800 | 61.300 | 61.300 | 367,502 |
| 2024-07-01 | 63.800 | 63.800 | 61.800 | 61.800 | 61.800 | 489,318 |
| 2024-06-28 | 63.800 | 64.600 | 63.400 | 63.800 | 63.800 | 647,148 |
| 2024-06-27 | 63.200 | 64.300 | 63.000 | 63.000 | 63.000 | 636,248 |
| 2024-06-26 | 65.100 | 65.800 | 63.500 | 63.500 | 63.500 | 1,543,313 |
| 2024-06-25 | 62.500 | 64.500 | 60.600 | 64.100 | 64.100 | 1,374,482 |
| 2024-06-24 | 63.500 | 64.100 | 62.400 | 62.400 | 62.400 | 1,789,408 |
| 2024-06-21 | 58.300 | 63.100 | 58.300 | 62.400 | 62.400 | 1,938,199 |
| 2024-06-20 | 58.000 | 59.500 | 57.700 | 59.200 | 59.200 | 423,248 |
| 2024-06-19 | 59.000 | 59.200 | 57.500 | 57.500 | 57.500 | 462,732 |
| 2024-06-18 | 60.000 | 60.000 | 58.400 | 58.400 | 58.400 | 276,899 |
| 2024-06-17 | 58.800 | 60.100 | 58.700 | 59.500 | 59.500 | 400,811 |
| 2024-06-14 | 58.500 | 59.500 | 58.500 | 58.800 | 58.800 | 359,288 |
| 2024-06-13 | 58.400 | 59.600 | 57.900 | 58.500 | 58.500 | 378,372 |
| 2024-06-12 | 57.000 | 59.400 | 57.000 | 58.000 | 58.000 | 647,832 |
| 2024-06-11 | 59.500 | 59.500 | 56.700 | 56.700 | 56.700 | 492,639 |
| 2024-06-07 | 58.000 | 61.200 | 58.000 | 59.000 | 59.000 | 1,089,562 |
| 2024-06-06 | 58.900 | 59.300 | 57.400 | 57.400 | 57.400 | 333,231 |
| 2024-06-05 | 58.400 | 59.100 | 57.500 | 58.500 | 58.500 | 330,944 |
| 2024-06-04 | 58.500 | 60.400 | 58.300 | 58.300 | 58.300 | 345,198 |
| 2024-06-03 | 59.100 | 59.300 | 58.400 | 59.000 | 59.000 | 252,891 |
| 2024-05-31 | 60.400 | 60.400 | 58.900 | 58.900 | 58.900 | 531,312 |
| 2024-05-30 | 59.200 | 61.200 | 58.800 | 59.700 | 59.700 | 1,106,447 |
| 2024-05-29 | 58.500 | 60.800 | 57.900 | 59.700 | 59.700 | 1,139,561 |
| 2024-05-28 | 57.500 | 58.300 | 57.300 | 58.200 | 58.200 | 389,514 |
| 2024-05-27 | 57.400 | 57.600 | 56.700 | 57.200 | 57.200 | 299,289 |
| 2024-05-24 | 56.400 | 57.200 | 55.700 | 57.000 | 57.000 | 279,993 |
| 2024-05-23 | 57.400 | 57.600 | 56.700 | 57.000 | 57.000 | 277,165 |
| 2024-05-22 | 56.800 | 58.000 | 56.700 | 57.200 | 57.200 | 415,115 |
| 2024-05-21 | 56.500 | 59.000 | 56.200 | 56.600 | 56.600 | 1,059,034 |
| 2024-05-20 | 56.500 | 57.300 | 56.300 | 56.400 | 56.400 | 392,850 |
| 2024-05-17 | 56.400 | 56.500 | 55.600 | 55.900 | 55.900 | 266,717 |
| 2024-05-16 | 55.900 | 56.800 | 55.600 | 55.900 | 55.900 | 506,529 |
| 2024-05-15 | 55.200 | 56.200 | 54.800 | 55.500 | 55.500 | 359,372 |
| 2024-05-14 | 55.000 | 55.600 | 54.800 | 54.900 | 54.900 | 280,619 |
| 2024-05-13 | 55.500 | 56.000 | 55.200 | 55.300 | 55.300 | 271,616 |
| 2024-05-10 | 55.300 | 55.600 | 54.900 | 55.500 | 55.500 | 189,821 |
| 2024-05-09 | 56.600 | 56.600 | 55.200 | 55.300 | 55.300 | 193,177 |
| 2024-05-08 | 56.100 | 56.800 | 55.700 | 56.700 | 56.700 | 218,818 |
| 2024-05-07 | 55.500 | 56.100 | 54.700 | 56.000 | 56.000 | 247,977 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-07-22 | 0.5000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.