Young Optics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	52.700	53.300	51.100	51.400	51.400	573,203
2025-07-28	51.200	53.000	49.650	52.200	52.200	937,050
2025-07-25	50.100	51.000	49.500	50.200	50.200	714,000
2025-07-24	49.600	51.200	49.350	49.900	49.900	704,030
2025-07-23	47.000	49.700	47.000	49.450	49.450	632,209
2025-07-22	48.050	48.800	46.700	47.200	47.200	283,005
2025-07-21	48.200	50.700	48.200	48.300	48.300	608,149
2025-07-18	48.300	48.300	47.250	47.650	47.650	226,006
2025-07-17	47.500	48.250	47.450	47.750	47.750	330,006
2025-07-16	46.250	47.450	46.250	46.800	46.800	262,000
2025-07-15	46.000	46.100	45.350	46.100	46.100	85,000
2025-07-14	46.400	46.400	45.750	45.800	45.800	42,000
2025-07-11	45.450	46.450	45.400	46.400	46.400	158,030
2025-07-10	44.900	46.150	44.900	45.200	45.200	126,051
2025-07-09	44.550	44.900	44.300	44.800	44.800	87,000
2025-07-08	45.000	45.250	43.750	44.500	44.500	176,001
2025-07-07	44.550	44.750	44.150	44.600	44.600	100,000
2025-07-04	46.600	46.650	45.350	45.400	45.400	213,198
2025-07-03	46.250	47.200	46.250	46.600	46.600	168,093
2025-07-02	46.300	47.000	46.200	46.300	46.300	113,000
2025-07-01	46.550	47.200	45.800	46.200	46.200	157,000
2025-06-30	46.500	47.600	46.000	46.050	46.050	217,000
2025-06-27	46.700	46.800	46.100	46.150	46.150	130,010
2025-06-26	47.100	47.450	46.400	46.500	46.500	139,000
2025-06-25	47.750	48.200	46.600	46.800	46.800	206,152
2025-06-24	45.000	47.450	45.000	46.750	46.750	452,366
2025-06-23	45.850	45.850	43.500	44.300	44.300	199,158
2025-06-20	45.650	46.400	44.500	45.750	45.750	376,100
2025-06-19	46.500	46.500	44.850	45.950	45.950	284,010
2025-06-18	45.200	46.350	45.200	46.050	46.050	161,000
2025-06-17	45.300	46.400	45.100	45.200	45.200	157,000
2025-06-16	44.800	45.400	44.100	45.200	45.200	169,000
2025-06-13	46.200	46.200	45.000	45.000	45.000	361,090
2025-06-12	46.800	47.500	46.100	46.600	46.600	276,000
2025-06-11	46.800	47.000	46.050	46.800	46.800	208,000
2025-06-10	45.800	46.700	45.800	46.050	46.050	155,010
2025-06-09	46.600	47.000	45.600	45.750	45.750	98,546
2025-06-06	46.850	46.950	46.050	46.300	46.300	108,689
2025-06-05	47.100	47.300	46.600	46.750	46.750	84,008
2025-06-04	45.900	47.300	45.900	46.900	46.900	257,000
2025-06-03	45.850	46.200	45.350	45.350	45.350	124,005
2025-06-02	47.200	47.200	44.900	45.450	45.450	357,070
2025-05-29	48.100	48.100	47.100	47.700	47.700	107,000
2025-05-28	48.600	48.600	47.000	47.150	47.150	185,000
2025-05-27	48.900	50.300	47.650	47.650	47.650	367,000
2025-05-26	49.200	49.200	48.150	48.450	48.450	260,005
2025-05-23	48.550	51.400	48.550	49.200	49.200	799,000
2025-05-22	48.500	48.900	48.350	48.450	48.450	207,000
2025-05-21	48.200	49.750	47.750	49.200	49.200	740,075
2025-05-20	47.600	47.800	47.050	47.200	47.200	193,000
2025-05-19	48.800	48.800	47.100	47.300	47.300	242,140
2025-05-16	48.600	49.200	48.500	48.700	48.700	355,035
2025-05-15	48.550	49.350	48.200	48.200	48.200	300,000
2025-05-14	47.950	48.800	47.900	48.800	48.800	312,000
2025-05-13	49.800	49.800	47.500	47.800	47.800	590,000
2025-05-12	46.100	48.150	46.000	47.500	47.500	728,034
2025-05-09	45.600	45.600	44.150	45.150	45.150	223,005
2025-05-08	43.950	45.600	43.900	44.900	44.900	432,030
2025-05-07	44.050	44.050	43.200	43.550	43.550	156,005
2025-05-06	43.450	44.400	43.400	43.800	43.800	146,000

← NewerPage 6 of 21 · 1,216 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.