Young Optics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	68.500	68.800	66.800	66.800	66.800	315,898
2023-08-07	68.400	68.400	66.700	68.400	68.400	226,327
2023-08-04	66.500	67.800	66.100	67.800	67.800	466,318
2023-08-02	68.000	69.500	66.100	66.500	66.500	872,953
2023-08-01	67.700	68.400	67.400	68.000	68.000	331,128
2023-07-31	68.600	68.600	66.400	67.700	67.700	1,109,053
2023-07-28	70.500	70.500	69.100	69.500	69.500	598,692
2023-07-27	70.500	71.000	70.200	70.300	70.300	393,720
2023-07-26	71.000	71.000	69.500	69.500	69.500	594,373
2023-07-25	70.500	71.500	70.000	70.900	70.900	653,058
2023-07-24	72.900	72.900	69.800	70.000	70.000	1,394,826
2023-07-21	74.200	74.200	73.000	73.200	73.200	749,226
2023-07-20	76.300	76.300	74.000	74.300	74.300	775,313
2023-07-19	75.900	77.300	75.000	75.200	75.200	1,096,368
2023-07-18	76.000	77.500	74.800	75.100	75.100	1,811,682
2023-07-17	74.700	75.500	73.800	74.500	74.500	777,388
2023-07-14	75.400	75.400	74.200	74.600	74.600	797,129
2023-07-13	76.800	76.800	74.600	74.700	74.700	1,046,897
2023-07-12	78.300	78.500	75.400	75.600	75.600	939,203
2023-07-11	78.700	78.800	76.700	77.300	77.300	1,159,302
2023-07-10	78.600	82.900	74.800	78.100	78.100	4,135,776
2023-07-07	78.900	79.900	77.000	78.000	78.000	1,163,377
2023-07-06	79.500	81.300	79.100	79.200	79.200	1,854,521
2023-07-05	78.600	80.600	78.500	79.100	79.100	2,492,857
2023-07-04	78.500	78.600	77.000	77.800	77.800	598,625
2023-07-03	78.300	78.600	77.700	77.700	77.700	411,106
2023-06-30	78.200	78.400	77.400	77.600	77.600	314,067
2023-06-29	77.600	78.300	77.200	78.200	78.200	374,970
2023-06-28	78.000	78.000	77.000	77.100	77.100	330,678
2023-06-27	77.900	78.800	77.000	77.200	77.200	775,176
2023-06-26	77.500	79.700	76.600	78.200	78.200	939,730
2023-06-21	76.700	78.200	76.600	77.800	77.800	385,029
2023-06-20	78.400	78.400	77.000	77.100	77.100	577,092
2023-06-19	77.800	78.600	77.500	78.100	78.100	551,429
2023-06-16	78.600	78.900	77.700	77.800	77.800	704,756
2023-06-15	80.000	80.100	77.800	78.000	78.000	1,199,504
2023-06-14	80.500	81.200	79.500	79.500	79.500	845,249
2023-06-13	81.000	82.500	80.300	80.300	80.300	793,040
2023-06-12	81.300	81.300	80.000	80.100	80.100	761,622
2023-06-09	80.500	83.400	80.500	81.100	81.100	1,441,211
2023-06-08	81.500	81.800	80.000	80.100	80.100	954,427
2023-06-07	81.900	82.300	81.300	81.300	81.300	911,014
2023-06-06	85.000	85.100	80.800	81.300	81.300	4,172,479
2023-06-05	89.000	91.000	87.000	87.000	87.000	5,170,803
2023-06-02	87.700	87.900	85.000	86.500	86.500	1,491,727
2023-06-01	84.500	90.000	84.500	86.200	86.200	4,830,668
2023-05-31	83.700	84.600	82.800	83.100	83.100	814,228
2023-05-30	81.600	85.500	81.600	84.000	84.000	2,318,925
2023-05-29	79.100	83.800	79.100	81.700	81.700	1,791,362
2023-05-26	80.900	81.300	78.600	78.600	78.600	424,643
2023-05-25	81.500	81.500	80.000	80.300	80.300	446,086
2023-05-24	81.400	82.100	80.800	81.100	81.100	651,346
2023-05-23	80.500	81.300	79.900	81.200	81.200	421,906
2023-05-22	80.000	80.900	79.400	80.400	80.400	414,119
2023-05-19	79.500	81.300	78.800	79.900	79.900	928,815
2023-05-18	80.800	82.300	79.200	79.500	79.500	1,454,248
2023-05-17	77.000	82.800	76.900	80.800	80.800	3,595,694
2023-05-16	76.300	77.800	76.200	76.300	76.300	833,599
2023-05-15	76.000	76.200	74.500	74.800	74.800	345,368
2023-05-12	73.400	76.000	73.400	76.000	76.000	415,145

← NewerPage 14 of 21 · 1,216 trading daysOlder →

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.