Young Optics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	88.600	88.600	87.100	87.100	87.100	802,689
2023-02-07	88.000	90.000	87.300	87.400	87.400	1,193,818
2023-02-06	88.300	89.100	87.600	88.500	88.500	827,111
2023-02-03	90.200	90.300	88.100	88.300	88.300	1,855,585
2023-02-02	88.100	92.500	88.000	89.900	89.900	6,817,963
2023-02-01	86.500	86.500	84.800	86.200	86.200	1,066,018
2023-01-31	83.400	87.500	83.100	85.700	85.700	2,488,157
2023-01-30	83.500	83.800	82.600	83.100	83.100	771,619
2023-01-17	82.200	82.700	81.600	82.100	82.100	299,434
2023-01-16	82.100	82.700	81.600	82.200	82.200	525,828
2023-01-13	81.600	82.000	79.600	81.700	81.700	1,286,628
2023-01-12	84.500	84.500	81.400	81.400	81.400	542,309
2023-01-11	82.800	84.200	82.800	83.100	83.100	908,079
2023-01-10	83.600	85.000	82.000	82.400	82.400	820,582
2023-01-09	85.400	85.400	83.000	83.200	83.200	1,019,546
2023-01-06	84.000	84.400	82.500	84.400	84.400	1,396,943
2023-01-05	82.400	84.800	82.200	83.500	83.500	2,812,981
2023-01-04	78.900	83.000	78.300	81.700	81.700	2,607,450
2023-01-03	75.800	78.500	75.700	78.500	78.500	902,814
2022-12-30	77.300	77.400	75.800	75.800	75.800	412,183
2022-12-29	75.100	76.700	74.500	76.300	76.300	751,456
2022-12-28	77.300	78.200	75.900	75.900	75.900	670,995
2022-12-27	79.200	79.500	77.900	77.900	77.900	532,743
2022-12-26	77.800	79.000	77.000	78.300	78.300	786,977
2022-12-23	76.200	77.800	75.300	77.800	77.800	665,135
2022-12-22	77.600	77.600	76.600	76.900	76.900	656,148
2022-12-21	77.300	77.600	76.000	76.400	76.400	789,636
2022-12-20	78.000	79.900	75.500	76.000	76.000	1,693,812
2022-12-19	79.900	80.200	79.100	79.100	79.100	892,856
2022-12-16	82.000	82.000	80.000	80.200	80.200	1,595,653
2022-12-15	83.000	84.800	82.400	82.900	82.900	2,088,346
2022-12-14	82.100	83.300	81.400	82.800	82.800	1,262,507
2022-12-13	85.000	85.000	82.100	82.300	82.300	1,519,631
2022-12-12	83.500	85.400	82.900	84.300	84.300	1,193,109
2022-12-09	88.100	88.500	85.500	85.700	85.700	1,393,010
2022-12-08	86.900	88.200	85.800	87.700	87.700	1,495,099
2022-12-07	89.900	90.500	86.400	86.400	86.400	1,908,082
2022-12-06	92.500	92.500	89.000	89.200	89.200	2,217,778
2022-12-05	93.600	94.600	92.300	92.400	92.400	2,092,839
2022-12-02	93.900	95.700	93.200	93.500	93.500	4,298,032
2022-12-01	94.700	95.800	92.300	92.700	92.700	4,838,865
2022-11-30	92.400	96.000	92.000	93.200	93.200	10,429,387
2022-11-29	90.800	91.500	89.000	91.400	91.400	1,545,183
2022-11-28	88.700	91.400	88.100	90.700	90.700	1,935,805
2022-11-25	90.500	91.400	89.100	89.300	89.300	1,555,239
2022-11-24	90.800	93.200	89.700	90.300	90.300	5,494,414
2022-11-23	91.500	93.200	88.800	89.600	89.600	5,201,780
2022-11-22	90.800	91.900	89.500	90.000	90.000	2,119,620
2022-11-21	92.300	93.300	90.600	90.700	90.700	1,760,786
2022-11-18	93.400	94.300	91.100	92.700	92.700	4,109,177
2022-11-17	91.000	95.600	90.500	93.400	93.400	12,031,403
2022-11-16	89.600	91.300	87.700	90.800	90.800	5,242,365
2022-11-15	94.500	94.800	91.100	91.100	91.100	6,192,398
2022-11-14	90.100	93.500	89.100	93.400	93.400	4,517,058
2022-11-11	95.000	95.900	90.000	90.100	90.100	6,219,080
2022-11-10	86.500	95.700	85.900	90.300	90.300	12,048,544
2022-11-09	85.500	87.800	84.900	87.300	87.300	2,664,007
2022-11-08	84.500	89.500	84.000	84.200	84.200	4,266,812
2022-11-07	84.900	84.900	83.200	83.600	83.600	1,864,126
2022-11-04	83.200	85.700	81.800	84.000	84.000	4,848,551

← NewerPage 16 of 21 · 1,221 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.