Young Optics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	98.000	98.700	96.100	97.000	97.000	7,079,850
2022-08-08	99.500	101.00	95.000	98.000	98.000	11,524,515
2022-08-05	102.00	103.50	99.000	100.00	100.00	21,125,278
2022-08-04	96.100	100.50	94.500	100.50	100.50	37,747,281
2022-08-03	94.000	102.00	93.800	96.500	96.500	26,538,633
2022-08-02	92.200	94.600	91.200	93.000	93.000	5,125,421
2022-08-01	93.900	95.400	92.800	93.200	93.200	4,883,754
2022-07-29	92.700	94.700	92.100	94.000	94.000	7,726,009
2022-07-28	91.700	93.700	89.900	91.900	91.900	10,368,679
2022-07-27	88.800	92.100	88.700	92.000	92.000	15,672,031
2022-07-26	95.900	96.100	87.200	87.200	87.200	15,485,036
2022-07-25	95.500	97.200	95.100	96.800	96.800	7,923,761
2022-07-22	95.200	102.50	94.200	95.500	95.500	24,341,447
2022-07-21	96.300	96.600	92.700	95.800	95.800	13,503,431
2022-07-20	97.000	97.800	91.600	94.200	94.200	9,897,802
2022-07-19	94.800	98.400	94.000	94.800	94.800	16,180,440
2022-07-18	95.100	97.200	94.100	94.800	94.800	10,308,256
2022-07-15	93.200	98.500	92.700	96.200	96.200	30,181,729
2022-07-14	93.100	97.800	89.100	94.200	94.200	40,037,631
2022-07-13	88.000	92.700	86.700	92.700	92.700	10,138,975
2022-07-12	86.200	88.300	83.600	84.300	84.300	14,965,945
2022-07-11	92.500	92.700	84.500	87.900	87.900	27,881,293
2022-07-08	82.100	86.300	80.500	86.300	86.300	21,939,732
2022-07-07	72.300	78.500	72.300	78.500	78.500	9,493,742
2022-07-06	73.500	75.000	70.700	71.400	71.400	6,685,209
2022-07-05	73.000	75.600	70.200	74.400	74.400	9,863,257
2022-07-04	68.200	70.600	67.500	70.600	70.600	2,937,174
2022-07-01	69.000	73.200	68.400	68.400	68.400	4,401,929
2022-06-30	71.900	71.900	68.000	68.700	68.700	2,364,736
2022-06-29	73.700	73.800	69.700	72.400	72.400	3,572,595
2022-06-28	72.600	75.500	72.000	74.400	74.400	6,204,716
2022-06-27	70.500	74.500	69.700	73.500	73.500	9,531,966
2022-06-24	63.100	68.600	63.000	68.000	68.000	4,616,668
2022-06-23	61.200	62.800	60.400	62.400	62.400	1,065,205
2022-06-22	63.200	63.300	60.300	60.700	60.700	1,299,948
2022-06-21	60.900	63.300	60.900	63.300	63.300	1,104,795
2022-06-20	64.200	65.000	60.400	60.400	60.400	1,933,997
2022-06-17	66.100	67.000	64.000	64.200	64.200	2,476,458
2022-06-16	71.300	72.700	66.600	67.800	67.800	4,550,133
2022-06-15	68.900	73.900	68.600	70.700	70.700	8,149,571
2022-06-14	71.100	71.400	68.300	68.900	68.900	2,776,502
2022-06-13	72.500	73.800	69.700	71.500	71.500	17,090,603
2022-06-10	67.600	71.900	67.200	71.900	71.900	3,645,616
2022-06-09	65.600	66.100	64.800	65.400	65.400	319,809
2022-06-08	65.800	68.900	65.500	65.600	65.600	1,387,813
2022-06-07	66.200	66.900	65.300	65.300	65.300	486,386
2022-06-06	65.300	67.200	64.600	65.800	65.800	869,674
2022-06-02	65.400	65.500	64.200	64.900	64.900	330,773
2022-06-01	65.400	66.900	64.900	65.400	65.400	727,759
2022-05-31	63.600	65.200	63.300	65.200	65.200	603,347
2022-05-30	63.900	64.200	63.400	63.500	63.500	223,592
2022-05-27	62.700	63.400	62.200	62.800	62.800	279,422
2022-05-26	63.400	63.500	61.900	61.900	61.900	244,774
2022-05-25	61.700	63.200	61.600	63.000	63.000	303,152
2022-05-24	64.000	64.000	61.200	61.500	61.500	595,772
2022-05-23	64.000	65.000	63.700	64.000	64.000	624,086
2022-05-20	63.100	63.800	62.400	63.200	63.200	444,094
2022-05-19	62.000	62.800	60.700	62.500	62.500	460,447
2022-05-18	63.300	63.700	62.300	63.200	63.200	343,091
2022-05-17	61.600	63.200	61.600	62.700	62.700	456,188

← NewerPage 18 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.