Advertisement
U.S. markets open in 4 hours 43 minutes

Young Optics Inc. (3504.TW)

Taiwan - Taiwan Delayed Price. Currency in TWD
59.30-0.50 (-0.84%)
At close: 01:30PM CST
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in TWDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202460.2060.5059.3059.3059.30228,363
Mar 27, 202460.2061.0059.7059.8059.80441,290
Mar 26, 202461.0062.8059.6059.6059.60827,019
Mar 25, 202461.2061.8061.0061.3061.30405,000
Mar 22, 202460.3061.0060.1060.8060.80329,000
Mar 21, 202461.5062.1060.2060.3060.30485,060
Mar 20, 202459.3063.0058.3061.0061.001,111,717
Mar 19, 202459.3059.8058.8058.9058.90248,035
Mar 18, 202459.1059.7058.9059.1059.10247,020
Mar 15, 202459.5059.7058.2058.8058.80430,001
Mar 14, 202459.7060.8059.5059.5059.50369,200
Mar 13, 202461.2061.2059.3059.5059.50803,000
Mar 12, 202461.8062.2060.9061.0061.00372,001
Mar 11, 202459.5061.4059.5061.1061.10411,030
Mar 08, 202463.1063.3060.6060.8060.80995,400
Mar 07, 202465.0066.5063.0063.0063.00860,781
Mar 06, 202465.1065.8064.4064.5064.50466,130
Mar 05, 202466.0066.3065.1065.2065.20525,001
Mar 04, 202466.3066.3065.6065.6065.60545,120
Mar 01, 202466.6066.6065.5065.7065.70489,010
Feb 29, 202464.7066.2064.7065.9065.90731,080
Feb 27, 202465.5066.2064.5064.9064.901,071,434
Feb 26, 202464.3066.3063.2065.2065.203,639,115
Feb 23, 202471.5071.6069.3069.6069.601,476,463
Feb 22, 202472.4073.6071.3071.4071.401,127,339
Feb 21, 202471.5073.1071.1071.8071.80943,340
Feb 20, 202473.8073.8071.4071.5071.502,439,791
Feb 19, 202470.5076.5070.4074.0074.006,268,110
Feb 16, 202468.8070.8068.6070.8070.801,347,146
Feb 15, 202470.4070.5068.7068.8068.801,073,430
Feb 05, 202472.0072.9070.3070.4070.401,755,164
Feb 02, 202470.0072.4069.5071.9071.902,940,500
Feb 01, 202469.7070.6068.6068.7068.70869,045
Jan 31, 202468.9070.8068.7069.8069.801,058,129
Jan 30, 202469.6070.3069.1069.3069.30737,022
Jan 29, 202470.4071.9069.5069.6069.601,813,068
Jan 26, 202469.3071.0068.2069.9069.901,606,385
Jan 25, 202472.6072.8069.6069.9069.902,936,210
Jan 24, 202472.0077.0071.7071.9071.9011,661,063
Jan 23, 202470.1072.4069.0070.8070.805,654,264
Jan 22, 202469.3070.9066.6070.0070.003,839,326
Jan 19, 202464.9067.1064.0066.7066.701,029,086
Jan 18, 202463.9064.9063.6064.1064.10277,047
Jan 17, 202465.5066.0064.7064.7064.70351,106
Jan 16, 202466.7066.7065.3065.5065.50529,153
Jan 15, 202467.0067.0065.7066.7066.70466,054
Jan 12, 202465.8067.1065.5066.1066.10723,091
Jan 11, 202465.5066.4065.2065.8065.80338,000
Jan 10, 202464.6065.2064.2065.2065.20433,500
Jan 09, 202467.0067.0064.3064.7064.70652,210
Jan 08, 202467.5068.5065.3065.6065.601,105,310
Jan 05, 202466.5068.1066.5066.9066.90639,000
Jan 04, 202466.9068.8066.2066.5066.501,197,030
Jan 03, 202467.8067.8066.5066.9066.901,113,030
Jan 02, 202469.5072.5068.3068.7068.705,439,075
Dec 29, 202367.9068.1067.1067.6067.60654,084
Dec 28, 202368.2068.6066.9067.3067.30622,000
Dec 27, 202369.5069.5067.7068.2068.202,109,249
Dec 26, 202365.4068.8065.3068.6068.601,573,250
Dec 25, 202364.5066.2064.5065.0065.00767,030
Dec 22, 202364.9064.9063.9064.1064.10253,031
Dec 21, 202363.3064.5062.7064.5064.50279,050
Dec 20, 202363.8064.9063.5063.8063.80367,110
Dec 19, 202364.3064.5062.5063.4063.40579,083
Dec 18, 202365.0065.0063.2064.0064.00773,000
Dec 15, 202366.6067.2065.0065.0065.001,106,135
Dec 14, 202367.7069.4066.7066.9066.902,688,062
Dec 13, 202365.5069.2065.5066.7066.702,830,520
Dec 12, 202365.0067.3064.9065.2065.201,514,990
Dec 11, 202366.7066.7064.8064.9064.90378,000
Dec 08, 202366.1066.2065.3065.6065.60343,020
Dec 07, 202366.5066.9065.0065.1065.10441,229
Dec 06, 202366.0067.2065.6065.8065.80585,019
Dec 05, 202366.1066.5065.1065.1065.10471,000
Dec 04, 202367.8067.8066.2066.2066.20528,300
Dec 01, 202366.7067.7066.4067.0067.00645,200
Nov 30, 202367.8067.8066.4066.6066.60402,000
Nov 29, 202368.0068.6067.1067.2067.20654,040
Nov 28, 202366.0067.3066.0067.1067.10511,020
Nov 27, 202367.6068.0066.0066.0066.00769,200
Nov 24, 202368.3069.2067.3067.6067.60845,015
Nov 23, 202369.9070.5068.0068.2068.202,122,000
Nov 22, 202368.0070.7067.4068.8068.803,099,500
Nov 21, 202371.6072.5066.8068.7068.706,979,464
Nov 20, 202364.7068.4064.7068.4068.402,365,151
Nov 17, 202361.6062.5061.3062.2062.20543,050
Nov 16, 202360.1061.2059.9061.2061.20498,400
Nov 15, 202359.5060.1059.1060.0060.00280,265
Nov 14, 202358.0059.2058.0059.0059.00269,100
Nov 13, 202358.4058.4057.6057.9057.90161,030
Nov 10, 202357.9058.3057.4057.6057.60207,240
Nov 09, 202358.8058.8057.8058.4058.40247,000
Nov 08, 202359.7059.7058.6058.7058.70394,014
Nov 07, 202359.0059.8058.4059.7059.70291,052
Nov 06, 202357.8059.5057.8059.0059.00488,155
Nov 03, 202356.6057.4056.3057.2057.20333,040
Nov 02, 202356.6056.8056.1056.2056.20210,030
Nov 01, 202355.9056.0055.0055.7055.70263,001
Oct 31, 202357.0058.5054.0055.0055.00538,000
Oct 30, 202356.9057.8056.7056.8056.80296,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...