Young Optics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	76.400	76.400	73.700	74.100	74.100	437,868
2023-05-10	74.700	76.400	74.700	76.200	76.200	329,075
2023-05-09	77.000	77.900	74.600	75.000	75.000	456,493
2023-05-08	78.000	78.200	76.900	77.000	77.000	233,159
2023-05-05	77.700	78.200	77.500	77.500	77.500	285,483
2023-05-04	76.600	77.800	76.600	77.700	77.700	314,347
2023-05-03	77.100	77.100	76.300	76.600	76.600	309,192
2023-05-02	76.600	78.500	76.400	77.700	77.700	450,081
2023-04-28	76.000	76.800	75.600	76.600	76.600	426,898
2023-04-27	75.200	75.700	73.200	75.300	75.300	729,194
2023-04-26	76.000	76.500	73.900	74.900	74.900	1,193,077
2023-04-25	78.800	79.200	76.000	76.000	76.000	1,210,477
2023-04-24	79.200	81.000	78.500	79.400	79.400	1,229,247
2023-04-21	80.700	81.700	78.400	78.500	78.500	1,253,377
2023-04-20	83.800	83.800	80.500	80.600	80.600	1,742,946
2023-04-19	87.100	87.400	83.900	84.000	84.000	1,693,488
2023-04-18	89.100	89.600	86.700	86.700	86.700	1,128,107
2023-04-17	87.300	90.900	87.200	89.600	89.600	2,196,309
2023-04-14	87.100	88.500	86.800	86.900	86.900	927,111
2023-04-13	88.400	88.600	86.600	86.800	86.800	535,723
2023-04-12	87.700	88.700	87.700	88.400	88.400	416,593
2023-04-11	90.200	90.200	87.600	87.600	87.600	723,729
2023-04-10	88.900	90.300	88.300	89.400	89.400	1,263,350
2023-04-07	89.000	89.900	88.400	88.400	88.400	794,819
2023-04-06	87.900	88.700	87.000	88.700	88.700	492,003
2023-03-31	89.500	89.900	87.700	87.900	87.900	834,180
2023-03-30	88.000	90.600	87.200	88.300	88.300	2,781,616
2023-03-29	85.300	86.700	85.300	86.600	86.600	516,901
2023-03-28	88.300	88.400	85.100	85.200	85.200	800,886
2023-03-27	87.900	87.900	86.700	87.700	87.700	398,658
2023-03-24	88.500	88.500	86.800	87.000	87.000	726,819
2023-03-23	86.800	88.000	86.000	87.500	87.500	707,952
2023-03-22	88.000	88.000	86.800	86.800	86.800	438,998
2023-03-21	86.000	87.100	85.800	86.900	86.900	679,660
2023-03-20	84.800	85.600	84.100	85.500	85.500	443,879
2023-03-17	85.100	85.700	84.500	84.500	84.500	458,123
2023-03-16	85.700	86.400	83.500	84.400	84.400	726,892
2023-03-15	87.000	88.000	86.000	86.000	86.000	702,890
2023-03-14	86.100	87.400	85.800	86.400	86.400	847,326
2023-03-13	85.100	87.500	83.100	86.800	86.800	1,425,513
2023-03-10	88.000	88.000	85.100	86.000	86.000	1,439,408
2023-03-09	90.000	91.700	88.500	88.600	88.600	1,829,628
2023-03-08	90.000	90.300	88.900	89.200	89.200	1,573,278
2023-03-07	92.000	93.600	90.000	90.700	90.700	7,041,226
2023-03-06	87.000	91.800	86.500	91.400	91.400	8,606,822
2023-03-03	84.000	87.300	84.000	85.800	85.800	3,231,485
2023-03-02	83.600	84.700	83.000	84.100	84.100	651,731
2023-03-01	83.000	85.200	82.900	83.500	83.500	776,799
2023-02-24	84.500	85.200	82.800	83.100	83.100	843,578
2023-02-23	84.700	85.500	84.300	84.400	84.400	655,921
2023-02-22	85.400	86.100	84.200	84.200	84.200	1,577,141
2023-02-21	85.500	88.400	85.200	87.600	87.600	3,208,800
2023-02-20	83.100	85.000	82.900	85.000	85.000	1,042,245
2023-02-17	83.500	83.500	82.300	82.600	82.600	654,219
2023-02-16	82.800	83.700	82.800	83.500	83.500	651,288
2023-02-15	83.400	84.000	81.900	82.300	82.300	955,955
2023-02-14	83.700	84.900	83.400	83.400	83.400	550,308
2023-02-13	83.000	85.400	83.000	83.600	83.600	911,291
2023-02-10	88.300	88.400	85.500	85.500	85.500	904,283
2023-02-09	87.900	88.400	87.200	87.900	87.900	563,609

← NewerPage 15 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.