Young Optics Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 55.800 | 56.100 | 55.100 | 55.200 | 55.200 | 192,301 |
| 2024-05-03 | 55.600 | 55.700 | 55.000 | 55.300 | 55.300 | 170,797 |
| 2024-05-02 | 55.200 | 55.300 | 54.600 | 55.000 | 55.000 | 149,855 |
| 2024-04-30 | 54.600 | 55.800 | 54.600 | 55.200 | 55.200 | 392,429 |
| 2024-04-29 | 54.600 | 55.100 | 54.000 | 54.900 | 54.900 | 305,303 |
| 2024-04-26 | 53.900 | 54.500 | 53.500 | 53.500 | 53.500 | 313,347 |
| 2024-04-25 | 54.500 | 55.000 | 54.100 | 54.100 | 54.100 | 169,720 |
| 2024-04-24 | 54.100 | 55.100 | 54.000 | 54.800 | 54.800 | 270,844 |
| 2024-04-23 | 53.800 | 54.200 | 53.300 | 53.400 | 53.400 | 182,240 |
| 2024-04-22 | 54.200 | 54.500 | 53.000 | 53.300 | 53.300 | 289,658 |
| 2024-04-19 | 55.400 | 55.400 | 53.200 | 53.900 | 53.900 | 551,520 |
| 2024-04-18 | 56.300 | 56.500 | 55.400 | 55.900 | 55.900 | 218,608 |
| 2024-04-17 | 55.200 | 56.400 | 55.200 | 56.300 | 56.300 | 274,454 |
| 2024-04-16 | 55.900 | 55.900 | 54.000 | 54.800 | 54.800 | 601,585 |
| 2024-04-15 | 57.200 | 57.200 | 56.100 | 56.200 | 56.200 | 369,108 |
| 2024-04-12 | 57.700 | 59.000 | 57.100 | 57.200 | 57.200 | 568,507 |
| 2024-04-11 | 58.500 | 58.500 | 57.300 | 57.300 | 57.300 | 550,356 |
| 2024-04-10 | 58.100 | 59.600 | 58.100 | 58.300 | 58.300 | 740,742 |
| 2024-04-09 | 58.600 | 59.300 | 58.000 | 58.000 | 58.000 | 456,792 |
| 2024-04-08 | 59.100 | 59.100 | 58.200 | 58.600 | 58.600 | 349,851 |
| 2024-04-03 | 58.400 | 59.000 | 58.300 | 58.600 | 58.600 | 470,690 |
| 2024-04-02 | 60.100 | 60.100 | 58.400 | 58.400 | 58.400 | 764,231 |
| 2024-04-01 | 59.400 | 60.000 | 59.300 | 59.700 | 59.700 | 394,346 |
| 2024-03-29 | 59.400 | 60.000 | 59.000 | 59.300 | 59.300 | 304,170 |
| 2024-03-28 | 60.100 | 60.500 | 59.300 | 59.300 | 59.300 | 228,613 |
| 2024-03-27 | 60.200 | 61.000 | 59.700 | 59.800 | 59.800 | 443,684 |
| 2024-03-26 | 61.000 | 62.800 | 59.600 | 59.600 | 59.600 | 832,572 |
| 2024-03-25 | 61.200 | 61.800 | 61.000 | 61.300 | 61.300 | 407,845 |
| 2024-03-22 | 60.300 | 61.000 | 60.100 | 60.800 | 60.800 | 332,319 |
| 2024-03-21 | 61.500 | 62.100 | 60.200 | 60.300 | 60.300 | 486,418 |
| 2024-03-20 | 59.300 | 63.000 | 58.300 | 61.000 | 61.000 | 1,116,932 |
| 2024-03-19 | 59.300 | 59.800 | 58.800 | 58.900 | 58.900 | 249,370 |
| 2024-03-18 | 59.100 | 59.700 | 58.900 | 59.100 | 59.100 | 250,081 |
| 2024-03-15 | 59.500 | 59.700 | 58.200 | 58.800 | 58.800 | 437,632 |
| 2024-03-14 | 59.700 | 60.800 | 59.500 | 59.500 | 59.500 | 373,286 |
| 2024-03-13 | 61.200 | 61.200 | 59.300 | 59.500 | 59.500 | 810,903 |
| 2024-03-12 | 61.800 | 62.200 | 60.900 | 61.000 | 61.000 | 375,464 |
| 2024-03-11 | 59.500 | 61.400 | 59.500 | 61.100 | 61.100 | 416,908 |
| 2024-03-08 | 63.100 | 63.300 | 60.600 | 60.800 | 60.800 | 1,008,265 |
| 2024-03-07 | 65.000 | 66.500 | 63.000 | 63.000 | 63.000 | 867,720 |
| 2024-03-06 | 65.100 | 65.800 | 64.400 | 64.500 | 64.500 | 474,133 |
| 2024-03-05 | 66.000 | 66.300 | 65.100 | 65.200 | 65.200 | 530,557 |
| 2024-03-04 | 66.300 | 66.300 | 65.600 | 65.600 | 65.600 | 547,125 |
| 2024-03-01 | 66.600 | 66.600 | 65.500 | 65.700 | 65.700 | 492,118 |
| 2024-02-29 | 64.700 | 66.200 | 64.700 | 65.900 | 65.900 | 735,184 |
| 2024-02-27 | 65.500 | 66.200 | 64.500 | 64.900 | 64.900 | 1,079,525 |
| 2024-02-26 | 64.300 | 66.300 | 63.200 | 65.200 | 65.200 | 3,656,484 |
| 2024-02-23 | 71.500 | 71.600 | 69.300 | 69.600 | 69.600 | 1,485,624 |
| 2024-02-22 | 72.400 | 73.600 | 71.300 | 71.400 | 71.400 | 1,132,707 |
| 2024-02-21 | 71.500 | 73.100 | 71.100 | 71.800 | 71.800 | 949,307 |
| 2024-02-20 | 73.800 | 73.800 | 71.400 | 71.500 | 71.500 | 2,452,174 |
| 2024-02-19 | 70.500 | 76.500 | 70.400 | 74.000 | 74.000 | 6,292,614 |
| 2024-02-16 | 68.800 | 70.800 | 68.600 | 70.800 | 70.800 | 1,353,166 |
| 2024-02-15 | 70.400 | 70.500 | 68.700 | 68.800 | 68.800 | 1,084,182 |
| 2024-02-05 | 72.000 | 72.900 | 70.300 | 70.400 | 70.400 | 1,765,597 |
| 2024-02-02 | 70.000 | 72.400 | 69.500 | 71.900 | 71.900 | 2,955,157 |
| 2024-02-01 | 69.700 | 70.600 | 68.600 | 68.700 | 68.700 | 874,602 |
| 2024-01-31 | 68.900 | 70.800 | 68.700 | 69.800 | 69.800 | 1,061,045 |
| 2024-01-30 | 69.600 | 70.300 | 69.100 | 69.300 | 69.300 | 740,484 |
| 2024-01-29 | 70.400 | 71.900 | 69.500 | 69.600 | 69.600 | 1,817,002 |
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.