Yonyu Plastics Co., Ltd. - 1323.TW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 11, 2026	18.55	18.75	18.75	18.75	18.55	40,698
February 10, 2026	18.55	18.55	18.55	18.75	18.5	31,620
February 09, 2026	18.65	18.75	18.75	18.75	18.55	20,392
February 06, 2026	18.55	18.65	18.65	18.8	18.55	12,596
February 05, 2026	18.5	18.8	18.8	18.8	18.5	35,350
February 04, 2026	18.6	18.65	18.65	18.65	18.55	21,383
February 03, 2026	18.75	18.65	18.65	18.8	18.55	64,756
February 02, 2026	18.75	18.75	18.75	18.75	18.55	46,396
January 30, 2026	18.75	18.75	18.75	18.75	18.6	43,506
January 29, 2026	18.6	18.75	18.75	18.75	18.55	87,470
January 28, 2026	19.15	18.7	18.7	19.15	18.5	91,907
January 27, 2026	19.2	19	19	19.2	19	42,343
January 26, 2026	19	19.15	19.15	19.2	18.85	36,458
January 23, 2026	18.9	19.2	19.2	19.2	18.6	50,285
January 22, 2026	18.6	18.9	18.9	18.9	18.6	122,690
January 21, 2026	18.6	18.6	18.6	18.65	18.4	53,130
January 20, 2026	18.5	18.65	18.65	18.7	18.5	88,856
January 19, 2026	18.75	18.7	18.7	18.8	18.65	94,814
January 16, 2026	18.9	18.85	18.85	18.9	18.85	46,860
January 15, 2026	18.95	18.9	18.9	18.95	18.75	41,990
January 14, 2026	19	18.95	18.95	19	18.85	59,048
January 13, 2026	18.9	19	19	19.2	18.8	110,663
January 12, 2026	19.4	18.95	18.95	19.45	18.5	243,429
January 09, 2026	19.5	19.45	19.45	19.5	19.35	20,385
January 08, 2026	19.45	19.5	19.5	19.5	19.4	27,002
January 07, 2026	19.45	19.45	19.45	19.45	19.45	39,672
January 06, 2026	19.5	19.45	19.45	19.5	19.45	15,174
January 05, 2026	19.45	19.5	19.5	19.5	19.3	23,000
January 02, 2026	19.4	19.5	19.5	19.5	19.4	26,041
December 31, 2025	19.45	19.45	19.45	19.45	19.4	13,388
December 30, 2025	19.4	19.5	19.5	19.5	19.35	25,091
December 29, 2025	19.5	19.5	19.5	19.5	19.4	19,884
December 26, 2025	19.5	19.5	19.5	19.5	19.5	28,990
December 24, 2025	19.55	19.45	19.45	19.55	19.25	49,900
December 23, 2025	19.5	19.55	19.55	19.55	19.5	17,353
December 22, 2025	19.5	19.55	19.55	19.55	19.5	18,924
December 19, 2025	19.55	19.55	19.55	19.55	19.55	10,087
December 18, 2025	19.55	19.55	19.55	19.55	19.5	30,252
December 17, 2025	19.5	19.55	19.55	19.55	19.5	19,056
December 16, 2025	19.4	19.5	19.5	19.55	19.4	38,877
December 15, 2025	19.5	19.55	19.55	19.55	19.4	32,409
December 12, 2025	19.5	19.5	19.5	19.55	19.5	15,131
December 11, 2025	19.5	19.5	19.5	19.55	19.5	26,056
December 10, 2025	19.5	19.5	19.5	19.5	19.4	50,742
December 09, 2025	19.5	19.5	19.5	19.55	19.5	14,254
December 08, 2025	19.6	19.55	19.55	19.6	19.5	41,393
December 05, 2025	19.6	19.55	19.55	19.6	19.55	2,000
December 04, 2025	19.55	19.6	19.6	19.6	19.55	24,155
December 03, 2025	19.55	19.6	19.6	19.6	19.5	18,000
December 02, 2025	19.6	19.6	19.6	19.65	19.6	8,002
December 01, 2025	19.6	19.6	19.6	19.6	19.6	4,231
November 28, 2025	19.45	19.6	19.6	19.6	19.45	9,051
November 27, 2025	19.65	19.6	19.6	19.65	19.5	7,235
November 26, 2025	19.6	19.65	19.65	19.65	19.6	25,178
November 25, 2025	19.6	19.6	19.6	19.6	19.5	21,666
November 24, 2025	19.6	19.6	19.6	19.6	19.6	6,170
November 21, 2025	19.5	19.6	19.6	19.6	19.5	33,460
November 20, 2025	19.65	19.6	19.6	19.65	19.55	16,000
November 19, 2025	19.6	19.65	19.65	19.65	19.55	15,876
November 18, 2025	19.5	19.65	19.65	19.65	19.5	25,041

Yonyu Plastics Co., Ltd. (1323.TW) TAI