Young Optics Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 78.500 | 84.300 | 78.400 | 83.600 | 83.600 | 7,661,581 |
| 2022-11-02 | 75.900 | 82.700 | 75.300 | 79.600 | 79.600 | 5,066,399 |
| 2022-11-01 | 73.900 | 76.000 | 73.900 | 75.600 | 75.600 | 1,641,521 |
| 2022-10-31 | 71.000 | 76.600 | 71.000 | 74.300 | 74.300 | 3,895,150 |
| 2022-10-28 | 72.700 | 72.700 | 69.900 | 69.900 | 69.900 | 1,889,449 |
| 2022-10-27 | 71.500 | 73.400 | 71.100 | 73.400 | 73.400 | 1,223,256 |
| 2022-10-26 | 71.500 | 72.000 | 70.200 | 70.800 | 70.800 | 1,132,189 |
| 2022-10-25 | 73.200 | 73.500 | 71.000 | 71.000 | 71.000 | 1,234,644 |
| 2022-10-24 | 74.400 | 75.000 | 72.500 | 72.700 | 72.700 | 1,693,230 |
| 2022-10-21 | 73.800 | 73.800 | 71.200 | 71.200 | 71.200 | 1,941,893 |
| 2022-10-20 | 74.200 | 75.100 | 73.400 | 73.800 | 73.800 | 1,476,071 |
| 2022-10-19 | 77.500 | 78.700 | 75.400 | 75.800 | 75.800 | 1,733,755 |
| 2022-10-18 | 79.000 | 79.100 | 75.500 | 76.700 | 76.700 | 1,975,819 |
| 2022-10-17 | 74.900 | 77.600 | 73.300 | 77.300 | 77.300 | 1,899,288 |
| 2022-10-14 | 79.900 | 79.900 | 76.200 | 77.300 | 77.300 | 2,623,161 |
| 2022-10-13 | 79.000 | 79.800 | 73.500 | 74.300 | 74.300 | 2,765,651 |
| 2022-10-12 | 79.900 | 80.700 | 76.500 | 79.000 | 79.000 | 2,759,658 |
| 2022-10-11 | 83.100 | 83.500 | 78.400 | 79.400 | 79.400 | 2,383,329 |
| 2022-10-07 | 87.100 | 88.200 | 86.000 | 86.000 | 86.000 | 1,757,158 |
| 2022-10-06 | 88.100 | 89.500 | 87.100 | 87.600 | 87.600 | 2,076,527 |
| 2022-10-05 | 90.900 | 90.900 | 87.000 | 87.200 | 87.200 | 3,311,241 |
| 2022-10-04 | 87.700 | 89.100 | 86.000 | 88.600 | 88.600 | 2,857,437 |
| 2022-10-03 | 85.000 | 87.500 | 84.400 | 85.300 | 85.300 | 2,114,358 |
| 2022-09-30 | 82.700 | 87.500 | 82.700 | 86.700 | 86.700 | 3,450,123 |
| 2022-09-29 | 89.700 | 90.000 | 85.200 | 85.700 | 85.700 | 4,240,630 |
| 2022-09-28 | 92.300 | 93.600 | 86.700 | 86.800 | 86.800 | 7,347,136 |
| 2022-09-27 | 94.100 | 94.600 | 91.500 | 93.500 | 93.500 | 4,192,463 |
| 2022-09-26 | 100.00 | 101.00 | 92.300 | 93.000 | 93.000 | 7,013,203 |
| 2022-09-23 | 106.00 | 107.50 | 100.50 | 101.00 | 101.00 | 5,635,503 |
| 2022-09-22 | 104.00 | 107.50 | 102.00 | 107.00 | 107.00 | 5,006,083 |
| 2022-09-21 | 102.50 | 106.00 | 102.00 | 105.50 | 105.50 | 3,910,821 |
| 2022-09-20 | 103.50 | 105.00 | 101.50 | 103.00 | 103.00 | 2,912,947 |
| 2022-09-19 | 105.00 | 105.50 | 101.50 | 102.00 | 102.00 | 3,883,492 |
| 2022-09-16 | 103.00 | 105.50 | 101.50 | 105.00 | 105.00 | 4,049,084 |
| 2022-09-15 | 106.00 | 109.00 | 104.00 | 104.00 | 104.00 | 7,637,638 |
| 2022-09-14 | 101.00 | 107.00 | 100.50 | 107.00 | 107.00 | 9,743,913 |
| 2022-09-13 | 108.00 | 108.50 | 103.50 | 104.00 | 104.00 | 5,898,333 |
| 2022-09-12 | 104.50 | 109.50 | 104.50 | 107.00 | 107.00 | 12,368,345 |
| 2022-09-08 | 107.50 | 108.50 | 102.00 | 103.00 | 103.00 | 11,834,970 |
| 2022-09-07 | 105.50 | 107.50 | 103.00 | 104.50 | 104.50 | 14,029,443 |
| 2022-09-06 | 113.00 | 119.00 | 105.00 | 106.50 | 106.50 | 38,595,318 |
| 2022-09-05 | 116.00 | 117.00 | 108.50 | 109.00 | 109.00 | 12,859,677 |
| 2022-09-02 | 115.00 | 116.50 | 108.50 | 114.00 | 114.00 | 43,227,841 |
| 2022-09-01 | 99.700 | 110.50 | 99.700 | 110.50 | 110.50 | 17,784,840 |
| 2022-08-31 | 101.00 | 103.50 | 100.00 | 100.50 | 100.50 | 21,348,181 |
| 2022-08-30 | 92.400 | 98.600 | 92.000 | 98.600 | 98.600 | 10,403,765 |
| 2022-08-29 | 89.800 | 91.000 | 87.600 | 89.700 | 89.700 | 3,361,384 |
| 2022-08-26 | 92.800 | 95.700 | 92.700 | 94.600 | 94.600 | 4,625,549 |
| 2022-08-25 | 92.800 | 94.000 | 92.000 | 92.500 | 92.500 | 2,359,014 |
| 2022-08-24 | 92.700 | 94.500 | 91.100 | 92.500 | 92.500 | 3,706,313 |
| 2022-08-23 | 94.500 | 96.100 | 91.100 | 92.300 | 92.300 | 5,897,389 |
| 2022-08-22 | 98.500 | 98.800 | 94.700 | 95.100 | 95.100 | 5,408,874 |
| 2022-08-19 | 101.50 | 103.50 | 99.200 | 99.500 | 99.500 | 7,581,409 |
| 2022-08-18 | 102.00 | 103.00 | 99.300 | 100.00 | 100.00 | 9,114,773 |
| 2022-08-17 | 98.900 | 104.00 | 98.100 | 102.50 | 102.50 | 14,306,012 |
| 2022-08-16 | 99.400 | 102.00 | 97.700 | 97.700 | 97.700 | 9,025,719 |
| 2022-08-15 | 97.700 | 98.600 | 94.500 | 98.400 | 98.400 | 7,670,825 |
| 2022-08-12 | 100.00 | 101.00 | 97.000 | 97.700 | 97.700 | 8,060,391 |
| 2022-08-11 | 101.50 | 105.00 | 99.000 | 99.700 | 99.700 | 17,765,941 |
| 2022-08-10 | 96.700 | 102.50 | 96.600 | 99.000 | 99.000 | 16,146,444 |
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.