Young Optics Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 69.300 | 71.000 | 68.200 | 69.900 | 69.900 | 1,612,733 |
| 2024-01-25 | 72.600 | 72.800 | 69.600 | 69.900 | 69.900 | 2,948,701 |
| 2024-01-24 | 72.000 | 77.000 | 71.700 | 71.900 | 71.900 | 11,690,659 |
| 2024-01-23 | 70.100 | 72.400 | 69.000 | 70.800 | 70.800 | 5,670,556 |
| 2024-01-22 | 69.300 | 70.900 | 66.600 | 70.000 | 70.000 | 3,852,061 |
| 2024-01-19 | 64.900 | 67.100 | 64.000 | 66.700 | 66.700 | 1,034,193 |
| 2024-01-18 | 63.900 | 64.900 | 63.600 | 64.100 | 64.100 | 279,128 |
| 2024-01-17 | 65.500 | 66.000 | 64.700 | 64.700 | 64.700 | 352,813 |
| 2024-01-16 | 66.700 | 66.700 | 65.300 | 65.500 | 65.500 | 531,299 |
| 2024-01-15 | 67.000 | 67.000 | 65.700 | 66.700 | 66.700 | 468,153 |
| 2024-01-12 | 65.800 | 67.100 | 65.500 | 66.100 | 66.100 | 724,999 |
| 2024-01-11 | 65.500 | 66.400 | 65.200 | 65.800 | 65.800 | 338,816 |
| 2024-01-10 | 64.600 | 65.200 | 64.200 | 65.200 | 65.200 | 435,475 |
| 2024-01-09 | 67.000 | 67.000 | 64.300 | 64.700 | 64.700 | 656,102 |
| 2024-01-08 | 67.500 | 68.500 | 65.300 | 65.600 | 65.600 | 1,108,637 |
| 2024-01-05 | 66.500 | 68.100 | 66.500 | 66.900 | 66.900 | 639,974 |
| 2024-01-04 | 66.900 | 68.800 | 66.200 | 66.500 | 66.500 | 1,199,935 |
| 2024-01-03 | 67.800 | 67.800 | 66.500 | 66.900 | 66.900 | 1,118,854 |
| 2024-01-02 | 69.500 | 72.500 | 68.300 | 68.700 | 68.700 | 5,450,565 |
| 2023-12-29 | 67.900 | 68.100 | 67.100 | 67.600 | 67.600 | 656,420 |
| 2023-12-28 | 68.200 | 68.600 | 66.900 | 67.300 | 67.300 | 626,019 |
| 2023-12-27 | 69.500 | 69.500 | 67.700 | 68.200 | 68.200 | 2,116,603 |
| 2023-12-26 | 65.400 | 68.800 | 65.300 | 68.600 | 68.600 | 1,579,519 |
| 2023-12-25 | 64.500 | 66.200 | 64.500 | 65.000 | 65.000 | 769,133 |
| 2023-12-22 | 64.900 | 64.900 | 63.900 | 64.100 | 64.100 | 254,095 |
| 2023-12-21 | 63.300 | 64.500 | 62.700 | 64.500 | 64.500 | 281,245 |
| 2023-12-20 | 63.800 | 64.900 | 63.500 | 63.800 | 63.800 | 369,219 |
| 2023-12-19 | 64.300 | 64.500 | 62.500 | 63.400 | 63.400 | 582,450 |
| 2023-12-18 | 65.000 | 65.000 | 63.200 | 64.000 | 64.000 | 777,767 |
| 2023-12-15 | 66.600 | 67.200 | 65.000 | 65.000 | 65.000 | 1,112,417 |
| 2023-12-14 | 67.700 | 69.400 | 66.700 | 66.900 | 66.900 | 2,694,714 |
| 2023-12-13 | 65.500 | 69.200 | 65.500 | 66.700 | 66.700 | 2,836,983 |
| 2023-12-12 | 65.000 | 67.300 | 64.900 | 65.200 | 65.200 | 1,518,145 |
| 2023-12-11 | 66.700 | 66.700 | 64.800 | 64.900 | 64.900 | 380,589 |
| 2023-12-08 | 66.100 | 66.200 | 65.300 | 65.600 | 65.600 | 345,445 |
| 2023-12-07 | 66.500 | 66.900 | 65.000 | 65.100 | 65.100 | 442,718 |
| 2023-12-06 | 66.000 | 67.200 | 65.600 | 65.800 | 65.800 | 587,758 |
| 2023-12-05 | 66.100 | 66.500 | 65.100 | 65.100 | 65.100 | 474,203 |
| 2023-12-04 | 67.800 | 67.800 | 66.200 | 66.200 | 66.200 | 529,989 |
| 2023-12-01 | 66.700 | 67.700 | 66.400 | 67.000 | 67.000 | 647,159 |
| 2023-11-30 | 67.800 | 67.800 | 66.400 | 66.600 | 66.600 | 405,291 |
| 2023-11-29 | 68.000 | 68.600 | 67.100 | 67.200 | 67.200 | 656,413 |
| 2023-11-28 | 66.000 | 67.300 | 66.000 | 67.100 | 67.100 | 512,866 |
| 2023-11-27 | 67.600 | 68.000 | 66.000 | 66.000 | 66.000 | 771,448 |
| 2023-11-24 | 68.300 | 69.200 | 67.300 | 67.600 | 67.600 | 848,882 |
| 2023-11-23 | 69.900 | 70.500 | 68.000 | 68.200 | 68.200 | 2,127,598 |
| 2023-11-22 | 68.000 | 70.700 | 67.400 | 68.800 | 68.800 | 3,106,632 |
| 2023-11-21 | 71.600 | 72.500 | 66.800 | 68.700 | 68.700 | 6,996,308 |
| 2023-11-20 | 64.700 | 68.400 | 64.700 | 68.400 | 68.400 | 2,377,695 |
| 2023-11-17 | 61.600 | 62.500 | 61.300 | 62.200 | 62.200 | 545,856 |
| 2023-11-16 | 60.100 | 61.200 | 59.900 | 61.200 | 61.200 | 501,071 |
| 2023-11-15 | 59.500 | 60.100 | 59.100 | 60.000 | 60.000 | 282,390 |
| 2023-11-14 | 58.000 | 59.200 | 58.000 | 59.000 | 59.000 | 269,677 |
| 2023-11-13 | 58.400 | 58.400 | 57.600 | 57.900 | 57.900 | 161,255 |
| 2023-11-10 | 57.900 | 58.300 | 57.400 | 57.600 | 57.600 | 209,853 |
| 2023-11-09 | 58.800 | 58.800 | 57.800 | 58.400 | 58.400 | 248,727 |
| 2023-11-08 | 59.700 | 59.700 | 58.600 | 58.700 | 58.700 | 396,120 |
| 2023-11-07 | 59.000 | 59.800 | 58.400 | 59.700 | 59.700 | 292,754 |
| 2023-11-06 | 57.800 | 59.500 | 57.800 | 59.000 | 59.000 | 489,578 |
| 2023-11-03 | 56.600 | 57.400 | 56.300 | 57.200 | 57.200 | 334,153 |
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.