Young Optics Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-15 | 92.300 | 94.400 | 91.500 | 92.000 | 92.000 | 1,150,665 |
| 2022-02-14 | 94.800 | 94.800 | 91.100 | 91.100 | 91.100 | 1,162,529 |
| 2022-02-11 | 93.200 | 96.400 | 93.200 | 95.800 | 95.800 | 952,807 |
| 2022-02-10 | 97.000 | 97.000 | 94.400 | 94.500 | 94.500 | 922,469 |
| 2022-02-09 | 96.800 | 97.600 | 95.200 | 96.300 | 96.300 | 1,085,082 |
| 2022-02-08 | 94.900 | 97.000 | 93.000 | 96.000 | 96.000 | 1,121,149 |
| 2022-02-07 | 92.500 | 94.200 | 90.000 | 94.200 | 94.200 | 1,335,873 |
| 2022-01-26 | 92.500 | 92.900 | 90.500 | 90.900 | 90.900 | 1,718,231 |
| 2022-01-25 | 96.900 | 97.500 | 92.400 | 92.400 | 92.400 | 1,992,815 |
| 2022-01-24 | 94.500 | 95.600 | 91.700 | 95.000 | 95.000 | 1,418,028 |
| 2022-01-21 | 98.000 | 98.000 | 95.700 | 95.700 | 95.700 | 1,200,572 |
| 2022-01-20 | 100.00 | 100.00 | 98.400 | 98.700 | 98.700 | 978,305 |
| 2022-01-19 | 102.00 | 102.00 | 99.700 | 99.700 | 99.700 | 1,045,247 |
| 2022-01-18 | 100.00 | 104.50 | 99.900 | 103.50 | 103.50 | 1,196,808 |
| 2022-01-17 | 100.00 | 102.00 | 97.500 | 101.00 | 101.00 | 2,930,854 |
| 2022-01-14 | 101.00 | 101.00 | 97.000 | 99.300 | 99.300 | 2,799,320 |
| 2022-01-13 | 102.00 | 104.50 | 99.000 | 103.50 | 103.50 | 2,798,429 |
| 2022-01-12 | 105.00 | 107.50 | 101.50 | 101.50 | 101.50 | 1,446,079 |
| 2022-01-11 | 107.00 | 107.50 | 102.50 | 104.00 | 104.00 | 1,812,786 |
| 2022-01-10 | 106.50 | 109.00 | 105.00 | 109.00 | 109.00 | 1,386,871 |
| 2022-01-07 | 114.00 | 114.50 | 106.50 | 108.00 | 108.00 | 2,366,838 |
| 2022-01-06 | 112.50 | 116.00 | 110.00 | 115.00 | 115.00 | 1,447,005 |
| 2022-01-05 | 118.00 | 118.50 | 113.00 | 113.50 | 113.50 | 1,235,500 |
| 2022-01-04 | 119.50 | 119.50 | 117.00 | 117.50 | 117.50 | 790,503 |
| 2022-01-03 | 118.00 | 119.50 | 115.00 | 119.50 | 119.50 | 1,083,693 |
| 2021-12-30 | 120.00 | 120.00 | 116.50 | 117.50 | 117.50 | 1,028,617 |
| 2021-12-29 | 120.50 | 120.50 | 118.50 | 120.00 | 120.00 | 548,730 |
| 2021-12-28 | 124.00 | 124.00 | 119.00 | 119.50 | 119.50 | 1,375,590 |
| 2021-12-27 | 120.00 | 123.00 | 119.50 | 122.00 | 122.00 | 1,114,731 |
| 2021-12-24 | 121.50 | 121.50 | 119.00 | 119.00 | 119.00 | 834,577 |
| 2021-12-23 | 123.00 | 124.00 | 120.00 | 120.50 | 120.50 | 1,730,959 |
| 2021-12-22 | 119.50 | 124.00 | 119.00 | 123.00 | 123.00 | 3,291,525 |
| 2021-12-21 | 120.50 | 123.50 | 117.50 | 118.00 | 118.00 | 3,051,022 |
| 2021-12-20 | 119.00 | 122.00 | 117.50 | 119.50 | 119.50 | 981,938 |
| 2021-12-17 | 120.00 | 121.00 | 117.00 | 119.50 | 119.50 | 1,374,312 |
| 2021-12-16 | 121.50 | 124.50 | 120.00 | 122.00 | 122.00 | 2,513,259 |
| 2021-12-15 | 115.50 | 122.00 | 115.00 | 120.00 | 120.00 | 2,534,116 |
| 2021-12-14 | 122.00 | 122.50 | 112.50 | 114.50 | 114.50 | 3,897,883 |
| 2021-12-13 | 126.50 | 126.50 | 121.00 | 122.50 | 122.50 | 1,750,267 |
| 2021-12-10 | 129.00 | 129.00 | 125.00 | 125.00 | 125.00 | 1,389,484 |
| 2021-12-09 | 129.50 | 132.50 | 127.00 | 127.00 | 127.00 | 4,314,002 |
| 2021-12-08 | 127.00 | 129.50 | 126.00 | 128.00 | 128.00 | 2,909,324 |
| 2021-12-07 | 130.50 | 131.50 | 124.50 | 124.50 | 124.50 | 2,873,980 |
| 2021-12-06 | 129.00 | 133.00 | 127.50 | 129.00 | 129.00 | 3,398,813 |
| 2021-12-03 | 127.50 | 135.00 | 127.50 | 129.00 | 129.00 | 9,465,554 |
| 2021-12-02 | 125.00 | 127.00 | 123.00 | 123.00 | 123.00 | 2,462,506 |
| 2021-12-01 | 122.50 | 126.00 | 121.50 | 125.50 | 125.50 | 2,381,846 |
| 2021-11-30 | 121.50 | 126.00 | 121.00 | 124.50 | 124.50 | 3,620,003 |
| 2021-11-29 | 116.00 | 123.00 | 116.00 | 120.50 | 120.50 | 4,901,884 |
| 2021-11-26 | 127.50 | 128.50 | 120.50 | 120.50 | 120.50 | 3,717,261 |
| 2021-11-25 | 129.00 | 132.50 | 127.00 | 127.00 | 127.00 | 4,194,367 |
| 2021-11-24 | 132.00 | 134.00 | 126.00 | 127.00 | 127.00 | 4,624,401 |
| 2021-11-23 | 135.00 | 138.00 | 131.50 | 131.50 | 131.50 | 4,646,293 |
| 2021-11-22 | 142.00 | 143.50 | 136.00 | 136.50 | 136.50 | 5,757,401 |
| 2021-11-19 | 142.50 | 154.00 | 140.00 | 140.00 | 140.00 | 21,209,397 |
| 2021-11-18 | 150.50 | 152.00 | 140.50 | 140.50 | 140.50 | 21,230,519 |
| 2021-11-17 | 135.00 | 146.00 | 135.00 | 146.00 | 146.00 | 15,953,994 |
| 2021-11-16 | 138.00 | 139.00 | 132.50 | 133.00 | 133.00 | 5,186,630 |
| 2021-11-15 | 138.50 | 141.50 | 135.00 | 136.50 | 136.50 | 11,013,665 |
| 2021-11-12 | 131.50 | 139.00 | 131.50 | 135.50 | 135.50 | 9,891,645 |
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.