Young Optics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	62.800	63.200	61.300	61.400	61.400	397,408
2022-05-13	61.100	62.000	60.700	62.000	62.000	351,830
2022-05-12	61.100	62.700	60.300	60.300	60.300	447,023
2022-05-11	62.600	62.600	60.800	62.000	62.000	582,887
2022-05-10	58.500	63.300	58.500	63.000	63.000	900,300
2022-05-09	63.500	63.600	60.600	60.700	60.700	937,279
2022-05-06	65.900	65.900	64.600	64.900	64.900	504,737
2022-05-05	68.400	68.400	66.700	67.700	67.700	567,953
2022-05-04	66.400	67.200	65.300	65.800	65.800	444,818
2022-05-03	64.900	66.300	64.600	66.300	66.300	458,183
2022-04-29	67.600	68.500	64.900	64.900	64.900	1,167,469
2022-04-28	66.000	67.500	64.500	66.300	66.300	652,427
2022-04-27	65.300	67.000	63.600	66.000	66.000	930,322
2022-04-26	68.000	68.000	66.100	66.900	66.900	770,962
2022-04-25	67.000	67.300	64.300	65.100	65.100	1,193,089
2022-04-22	70.500	70.500	68.000	68.500	68.500	980,905
2022-04-21	71.200	72.100	70.900	71.300	71.300	258,997
2022-04-20	71.900	71.900	70.900	71.200	71.200	290,102
2022-04-19	72.000	72.300	70.800	70.800	70.800	331,767
2022-04-18	71.100	72.200	70.300	70.800	70.800	435,307
2022-04-15	73.500	73.500	71.200	71.300	71.300	580,056
2022-04-14	73.800	74.700	73.500	74.000	74.000	419,341
2022-04-13	71.900	74.300	71.900	73.800	73.800	508,657
2022-04-12	72.100	73.700	70.800	71.400	71.400	582,625
2022-04-11	76.900	76.900	72.700	72.900	72.900	912,851
2022-04-08	74.300	75.800	74.300	75.600	75.600	584,801
2022-04-07	76.600	77.000	73.600	73.600	73.600	1,104,687
2022-04-06	76.000	76.600	75.900	76.600	76.600	403,075
2022-04-01	77.800	77.800	76.900	77.400	77.400	484,072
2022-03-31	80.000	80.000	78.300	78.500	78.500	425,784
2022-03-30	78.100	79.800	78.100	79.600	79.600	845,418
2022-03-29	76.800	78.300	76.800	77.700	77.700	483,622
2022-03-28	76.900	77.600	75.500	77.300	77.300	998,989
2022-03-25	83.000	83.000	77.700	78.000	78.000	3,044,676
2022-03-24	79.900	83.400	78.900	82.700	82.700	1,620,750
2022-03-23	80.000	80.900	79.400	79.900	79.900	871,408
2022-03-22	79.500	80.300	78.700	79.100	79.100	603,906
2022-03-21	80.400	81.600	78.800	79.100	79.100	877,219
2022-03-18	80.000	80.300	78.700	80.000	80.000	637,382
2022-03-17	78.500	80.300	78.000	79.900	79.900	1,208,098
2022-03-16	77.000	78.300	76.200	76.900	76.900	701,002
2022-03-15	79.000	79.000	75.900	76.000	76.000	916,401
2022-03-14	79.600	80.700	78.300	79.000	79.000	551,908
2022-03-11	79.300	80.400	78.600	79.100	79.100	484,799
2022-03-10	79.300	81.000	79.300	80.400	80.400	1,059,673
2022-03-09	78.600	79.300	77.500	77.900	77.900	685,560
2022-03-08	77.000	80.600	76.500	77.300	77.300	1,741,944
2022-03-07	82.500	82.500	78.200	78.400	78.400	1,899,550
2022-03-04	85.700	86.600	84.200	84.200	84.200	1,251,522
2022-03-03	85.500	90.500	85.100	87.600	87.600	2,840,916
2022-03-02	84.000	85.100	82.900	84.500	84.500	909,398
2022-03-01	84.200	85.800	82.400	85.700	85.700	1,400,831
2022-02-25	83.500	84.800	82.400	84.400	84.400	1,369,310
2022-02-24	85.400	85.400	80.500	81.800	81.800	2,043,589
2022-02-23	86.700	87.000	85.700	86.100	86.100	819,302
2022-02-22	88.500	89.100	85.000	85.700	85.700	1,517,588
2022-02-21	88.300	89.600	87.500	89.100	89.100	1,044,205
2022-02-18	89.700	91.200	89.100	89.300	89.300	1,183,842
2022-02-17	94.000	94.200	90.600	90.900	90.900	1,258,527
2022-02-16	94.100	94.100	92.600	93.600	93.600	809,243

← NewerPage 19 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.