Young Optics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	46.350	46.350	42.600	43.600	43.600	482,433
2025-05-02	45.000	45.600	45.000	45.450	45.450	251,007
2025-04-30	47.150	47.800	44.250	44.350	44.350	586,689
2025-04-29	45.400	45.900	45.000	45.700	45.700	296,828
2025-04-28	44.300	45.750	44.300	44.900	44.900	457,976
2025-04-25	44.100	44.500	43.600	43.950	43.950	227,889
2025-04-24	42.900	43.900	42.900	43.000	43.000	203,810
2025-04-23	42.500	43.550	42.050	43.000	43.000	330,067
2025-04-22	41.400	42.650	41.250	41.350	41.350	261,191
2025-04-21	44.150	44.150	42.050	42.050	42.050	299,727
2025-04-18	44.300	44.950	43.550	43.800	43.800	195,764
2025-04-17	44.450	44.800	43.300	44.350	44.350	245,308
2025-04-16	45.750	45.900	44.000	44.000	44.000	371,661
2025-04-15	44.500	46.250	44.500	45.850	45.850	629,318
2025-04-14	44.050	45.950	43.550	43.650	43.650	609,526
2025-04-11	41.800	43.600	40.600	43.550	43.550	689,376
2025-04-10	43.550	43.600	42.650	43.600	43.600	519,308
2025-04-09	41.700	42.950	39.650	39.650	39.650	1,253,441
2025-04-08	44.150	45.600	44.050	44.050	44.050	721,143
2025-04-07	48.900	48.900	48.900	48.900	48.900	48,556
2025-04-02	54.100	54.800	53.200	54.300	54.300	312,450
2025-04-01	53.600	54.500	52.700	54.100	54.100	644,899
2025-03-31	55.500	56.300	52.700	52.800	52.800	1,235,284
2025-03-28	59.800	59.800	56.800	57.200	57.200	794,519
2025-03-27	59.600	60.000	58.100	59.600	59.600	550,281
2025-03-26	60.000	60.800	59.600	60.100	60.100	308,763
2025-03-25	61.100	62.200	59.800	59.800	59.800	553,717
2025-03-24	60.500	62.400	60.100	60.200	60.200	564,469
2025-03-21	61.400	61.400	60.200	60.200	60.200	323,731
2025-03-20	60.500	61.300	60.100	61.100	61.100	506,428
2025-03-19	60.500	61.400	59.900	60.000	60.000	436,152
2025-03-18	60.400	60.900	60.200	60.300	60.300	282,798
2025-03-17	60.400	61.200	60.000	60.000	60.000	485,407
2025-03-14	59.500	59.800	58.300	59.800	59.800	523,710
2025-03-13	61.600	62.200	59.000	59.100	59.100	823,806
2025-03-12	60.600	61.600	60.300	60.600	60.600	557,895
2025-03-11	61.300	62.000	59.100	60.700	60.700	1,192,558
2025-03-10	62.400	63.600	62.000	62.000	62.000	372,464
2025-03-07	62.300	63.000	62.000	62.400	62.400	521,987
2025-03-06	65.400	65.800	62.100	62.400	62.400	1,021,804
2025-03-05	65.000	65.500	64.200	65.100	65.100	701,753
2025-03-04	63.000	64.900	61.300	64.900	64.900	1,019,492
2025-03-03	66.900	67.100	64.300	64.300	64.300	1,255,579
2025-02-27	70.200	71.200	67.000	67.700	67.700	1,409,458
2025-02-26	69.500	70.800	68.800	69.500	69.500	989,744
2025-02-25	71.800	72.100	69.100	69.300	69.300	1,464,830
2025-02-24	71.000	72.100	70.500	71.800	71.800	1,017,317
2025-02-21	71.900	73.500	70.700	71.700	71.700	2,132,027
2025-02-20	73.000	73.700	71.500	72.200	72.200	2,260,505
2025-02-19	74.600	75.400	72.700	72.900	72.900	5,202,978
2025-02-18	77.000	78.000	74.400	74.900	74.900	21,259,009
2025-02-17	68.700	72.400	68.700	72.400	72.400	9,565,996
2025-02-14	66.900	67.300	65.100	65.900	65.900	1,264,300
2025-02-13	67.700	68.400	66.300	66.900	66.900	1,351,520
2025-02-12	69.700	70.400	67.200	67.700	67.700	4,849,670
2025-02-11	66.400	69.200	65.300	67.900	67.900	4,596,964
2025-02-10	62.300	66.800	62.300	66.000	66.000	3,674,273
2025-02-07	64.000	64.000	62.200	62.900	62.900	988,612
2025-02-06	60.400	62.700	60.400	62.500	62.500	1,545,987
2025-02-05	58.900	60.100	58.900	60.000	60.000	387,865

← NewerPage 7 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.