Young Optics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	58.000	59.200	56.900	58.900	58.900	822,091
2025-02-03	58.400	58.800	56.600	57.800	57.800	551,924
2025-01-22	60.700	60.900	57.700	58.700	58.700	1,842,503
2025-01-21	60.600	61.200	60.000	60.700	60.700	615,875
2025-01-20	60.500	61.500	59.500	60.500	60.500	1,255,038
2025-01-17	60.000	61.000	59.300	59.800	59.800	763,490
2025-01-16	61.100	61.400	59.200	60.000	60.000	1,796,664
2025-01-15	58.300	62.000	58.000	60.400	60.400	1,883,573
2025-01-14	57.900	58.200	56.600	58.200	58.200	459,572
2025-01-13	59.400	59.400	57.100	57.700	57.700	836,772
2025-01-10	60.000	61.500	59.500	59.900	59.900	1,179,227
2025-01-09	61.100	61.900	59.800	59.900	59.900	950,892
2025-01-08	60.000	61.600	60.000	61.600	61.600	932,959
2025-01-07	59.300	62.200	59.000	60.900	60.900	2,083,779
2025-01-06	64.500	64.700	59.100	59.700	59.700	3,622,876
2025-01-03	66.200	66.600	62.300	64.000	64.000	3,365,435
2025-01-02	67.900	67.900	63.700	64.800	64.800	10,130,136
2024-12-31	62.000	65.300	61.100	61.800	61.800	3,795,194
2024-12-30	62.300	65.900	61.900	62.000	62.000	2,434,317
2024-12-27	66.000	66.800	61.500	64.000	64.000	7,430,932
2024-12-26	62.600	66.200	61.000	66.200	66.200	4,624,794
2024-12-25	55.700	60.200	55.700	60.200	60.200	1,912,574
2024-12-24	54.900	56.900	54.100	54.800	54.800	583,842
2024-12-23	52.800	55.100	52.800	54.100	54.100	388,186
2024-12-20	53.600	54.200	52.500	52.500	52.500	150,972
2024-12-19	52.400	53.800	52.300	53.700	53.700	200,307
2024-12-18	52.100	54.800	52.100	53.400	53.400	289,956
2024-12-17	51.400	53.400	51.300	52.500	52.500	148,712
2024-12-16	53.200	53.300	50.800	51.000	51.000	330,796
2024-12-13	55.000	55.000	53.000	53.200	53.200	249,857
2024-12-12	55.300	55.800	55.000	55.000	55.000	114,806
2024-12-11	56.100	56.600	55.300	55.400	55.400	106,919
2024-12-10	56.100	56.200	55.500	56.200	56.200	75,631
2024-12-09	56.300	56.400	55.500	55.700	55.700	123,623
2024-12-06	56.300	57.000	56.100	56.200	56.200	64,098
2024-12-05	57.600	57.600	56.500	56.500	56.500	92,947
2024-12-04	56.600	57.500	56.100	57.100	57.100	164,457
2024-12-03	56.700	56.700	55.600	56.100	56.100	150,811
2024-12-02	57.000	57.000	55.400	56.300	56.300	156,631
2024-11-29	55.600	56.800	55.400	56.100	56.100	67,771
2024-11-28	58.100	58.100	55.900	56.300	56.300	309,397
2024-11-27	59.700	59.700	58.300	58.300	58.300	236,996
2024-11-26	58.900	59.700	58.200	59.300	59.300	166,922
2024-11-25	57.400	59.200	57.100	58.900	58.900	190,541
2024-11-22	56.400	58.300	56.400	56.800	56.800	98,286
2024-11-21	56.100	56.900	55.800	56.900	56.900	83,355
2024-11-20	57.200	57.200	55.800	56.200	56.200	163,401
2024-11-19	57.500	57.600	56.500	57.000	57.000	162,516
2024-11-18	59.900	59.900	57.000	57.200	57.200	330,105
2024-11-15	60.000	60.400	59.300	59.700	59.700	120,477
2024-11-14	61.100	61.100	59.500	59.500	59.500	302,806
2024-11-13	60.600	61.500	60.200	61.200	61.200	160,751
2024-11-12	60.800	61.400	59.900	60.500	60.500	288,738
2024-11-11	60.800	61.800	60.300	61.600	61.600	278,954
2024-11-08	61.800	62.000	59.600	60.700	60.700	555,137
2024-11-07	61.000	63.100	60.100	62.300	62.300	871,433
2024-11-06	59.200	60.700	59.200	60.500	60.500	805,694
2024-11-05	58.500	59.800	57.900	59.100	59.100	496,213
2024-11-04	57.000	59.400	56.400	57.700	57.700	555,289
2024-11-01	54.500	56.600	54.500	56.600	56.600	84,203

← NewerPage 8 of 21 · 1,220 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.