Young Optics Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 56.100 | 56.300 | 55.100 | 55.500 | 55.500 | 170,308 |
| 2024-10-29 | 56.200 | 57.000 | 55.500 | 56.000 | 56.000 | 158,100 |
| 2024-10-28 | 57.700 | 57.800 | 56.000 | 56.900 | 56.900 | 137,563 |
| 2024-10-25 | 57.900 | 58.000 | 56.900 | 57.200 | 57.200 | 110,612 |
| 2024-10-24 | 57.300 | 57.900 | 56.800 | 57.200 | 57.200 | 166,326 |
| 2024-10-23 | 59.000 | 59.000 | 57.000 | 57.300 | 57.300 | 616,568 |
| 2024-10-22 | 56.200 | 59.900 | 56.000 | 58.000 | 58.000 | 592,259 |
| 2024-10-21 | 55.600 | 56.700 | 55.600 | 56.400 | 56.400 | 103,386 |
| 2024-10-18 | 56.600 | 56.700 | 55.600 | 55.700 | 55.700 | 126,954 |
| 2024-10-17 | 56.100 | 57.300 | 56.100 | 56.600 | 56.600 | 113,036 |
| 2024-10-16 | 56.000 | 56.300 | 55.700 | 56.300 | 56.300 | 88,989 |
| 2024-10-15 | 56.000 | 57.000 | 56.000 | 56.200 | 56.200 | 130,758 |
| 2024-10-14 | 56.700 | 56.700 | 54.800 | 56.000 | 56.000 | 157,547 |
| 2024-10-11 | 56.100 | 56.300 | 55.300 | 55.800 | 55.800 | 114,226 |
| 2024-10-09 | 57.400 | 57.500 | 55.700 | 56.000 | 56.000 | 179,610 |
| 2024-10-08 | 56.600 | 57.000 | 55.800 | 57.000 | 57.000 | 189,404 |
| 2024-10-07 | 57.000 | 57.000 | 56.300 | 56.600 | 56.600 | 113,884 |
| 2024-10-04 | 57.200 | 57.200 | 56.100 | 56.500 | 56.500 | 275,887 |
| 2024-10-01 | 55.100 | 57.400 | 54.400 | 57.200 | 57.200 | 465,666 |
| 2024-09-30 | 54.400 | 54.800 | 53.900 | 54.600 | 54.600 | 129,775 |
| 2024-09-27 | 54.600 | 56.800 | 54.300 | 54.900 | 54.900 | 551,121 |
| 2024-09-26 | 54.500 | 55.000 | 53.500 | 53.500 | 53.500 | 163,084 |
| 2024-09-25 | 54.200 | 55.200 | 53.900 | 54.000 | 54.000 | 191,284 |
| 2024-09-24 | 55.500 | 55.500 | 53.600 | 53.900 | 53.900 | 123,977 |
| 2024-09-23 | 54.600 | 54.700 | 54.100 | 54.400 | 54.400 | 64,236 |
| 2024-09-20 | 56.000 | 56.000 | 53.800 | 53.800 | 53.800 | 155,630 |
| 2024-09-19 | 53.600 | 54.800 | 53.400 | 54.800 | 54.800 | 145,061 |
| 2024-09-18 | 54.000 | 54.400 | 53.300 | 53.300 | 53.300 | 124,359 |
| 2024-09-16 | 53.900 | 54.700 | 53.800 | 54.400 | 54.400 | 70,259 |
| 2024-09-13 | 52.900 | 54.000 | 52.900 | 53.800 | 53.800 | 114,636 |
| 2024-09-12 | 52.200 | 53.200 | 52.200 | 53.000 | 53.000 | 86,330 |
| 2024-09-11 | 51.800 | 52.500 | 51.400 | 52.000 | 52.000 | 124,827 |
| 2024-09-10 | 53.000 | 54.100 | 51.100 | 51.700 | 51.700 | 314,034 |
| 2024-09-09 | 52.400 | 54.000 | 52.400 | 53.600 | 53.600 | 136,564 |
| 2024-09-06 | 54.900 | 55.400 | 54.000 | 54.500 | 54.500 | 121,346 |
| 2024-09-05 | 55.600 | 56.400 | 54.600 | 54.600 | 54.600 | 189,877 |
| 2024-09-04 | 56.200 | 56.400 | 54.600 | 55.000 | 55.000 | 363,396 |
| 2024-09-03 | 59.400 | 59.600 | 58.200 | 58.400 | 58.400 | 175,272 |
| 2024-09-02 | 59.100 | 59.300 | 58.300 | 58.600 | 58.600 | 172,819 |
| 2024-08-30 | 59.800 | 59.800 | 58.500 | 58.600 | 58.600 | 162,381 |
| 2024-08-29 | 56.500 | 60.300 | 56.400 | 59.200 | 59.200 | 461,007 |
| 2024-08-28 | 57.300 | 57.400 | 57.000 | 57.100 | 57.100 | 73,323 |
| 2024-08-27 | 57.900 | 58.200 | 57.400 | 57.900 | 57.900 | 60,598 |
| 2024-08-26 | 57.000 | 58.500 | 56.700 | 57.800 | 57.800 | 335,644 |
| 2024-08-23 | 56.000 | 56.800 | 55.400 | 56.800 | 56.800 | 151,742 |
| 2024-08-22 | 56.500 | 56.600 | 56.000 | 56.400 | 56.400 | 112,264 |
| 2024-08-21 | 56.800 | 57.000 | 55.900 | 56.300 | 56.300 | 140,228 |
| 2024-08-20 | 56.800 | 57.000 | 56.200 | 56.800 | 56.800 | 213,058 |
| 2024-08-19 | 55.800 | 56.600 | 55.800 | 56.100 | 56.100 | 276,002 |
| 2024-08-16 | 56.000 | 56.000 | 54.900 | 55.300 | 55.300 | 139,542 |
| 2024-08-15 | 54.500 | 55.600 | 54.200 | 55.000 | 55.000 | 243,833 |
| 2024-08-14 | 54.800 | 54.800 | 53.900 | 54.100 | 54.100 | 133,633 |
| 2024-08-13 | 53.000 | 54.000 | 52.100 | 53.800 | 53.800 | 314,160 |
| 2024-08-12 | 52.300 | 53.400 | 52.300 | 52.900 | 52.900 | 161,892 |
| 2024-08-09 | 52.500 | 52.500 | 51.800 | 51.800 | 51.800 | 167,146 |
| 2024-08-08 | 50.000 | 52.300 | 50.000 | 51.400 | 51.400 | 218,206 |
| 2024-08-07 | 48.150 | 51.800 | 48.150 | 51.200 | 51.200 | 291,494 |
| 2024-08-06 | 49.500 | 50.300 | 45.300 | 47.600 | 47.600 | 990,794 |
| 2024-08-05 | 53.500 | 53.500 | 49.500 | 49.500 | 49.500 | 865,321 |
| 2024-08-02 | 56.000 | 56.100 | 55.000 | 55.000 | 55.000 | 398,879 |
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.