Yonyu Plastics Co., Ltd. (TPE:1323)
Taiwan
· Delayed Price · Currency is TWD 18.35
-0.35 (-1.87%)
At close: Mar 9, 2026
Yonyu Plastics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 18.30 | 18.60 | 18.00 | 18.35 | 18.35 | -1.87% | 134,770 |
| Mar 6, 2026 | 18.40 | 18.70 | 18.40 | 18.70 | 18.70 | 0.27% | 81,541 |
| Mar 5, 2026 | 18.40 | 18.65 | 18.40 | 18.65 | 18.65 | - | 66,467 |
| Mar 4, 2026 | 18.30 | 18.70 | 18.00 | 18.65 | 18.65 | 0.81% | 77,987 |
| Mar 3, 2026 | 18.45 | 18.70 | 18.45 | 18.50 | 18.50 | -0.80% | 52,295 |
| Mar 2, 2026 | 18.60 | 18.65 | 18.30 | 18.65 | 18.65 | -0.27% | 27,852 |
| Feb 26, 2026 | 18.50 | 18.70 | 18.45 | 18.70 | 18.70 | 0.27% | 53,330 |
| Feb 25, 2026 | 18.70 | 18.70 | 18.45 | 18.65 | 18.65 | -0.27% | 34,471 |
| Feb 24, 2026 | 18.75 | 18.75 | 18.45 | 18.70 | 18.70 | -0.27% | 44,800 |
| Feb 23, 2026 | 18.70 | 18.75 | 18.60 | 18.75 | 18.75 | - | 57,181 |
| Feb 11, 2026 | 18.55 | 18.75 | 18.55 | 18.75 | 18.75 | 1.08% | 40,698 |
| Feb 10, 2026 | 18.55 | 18.75 | 18.50 | 18.55 | 18.55 | -1.07% | 31,620 |
| Feb 9, 2026 | 18.65 | 18.75 | 18.55 | 18.75 | 18.75 | 0.54% | 20,392 |
| Feb 6, 2026 | 18.55 | 18.80 | 18.55 | 18.65 | 18.65 | -0.80% | 35,646 |
| Feb 5, 2026 | 18.50 | 18.80 | 18.50 | 18.80 | 18.80 | 0.80% | 35,350 |
| Feb 4, 2026 | 18.60 | 18.65 | 18.55 | 18.65 | 18.65 | - | 21,383 |
| Feb 3, 2026 | 18.75 | 18.80 | 18.55 | 18.65 | 18.65 | -0.53% | 31,756 |
| Feb 2, 2026 | 18.75 | 18.75 | 18.55 | 18.75 | 18.75 | - | 46,396 |
| Jan 30, 2026 | 18.75 | 18.75 | 18.60 | 18.75 | 18.75 | - | 43,506 |
| Jan 29, 2026 | 18.60 | 18.75 | 18.55 | 18.75 | 18.75 | 0.27% | 87,470 |
| Jan 28, 2026 | 19.15 | 19.15 | 18.50 | 18.70 | 18.70 | -1.58% | 91,907 |
| Jan 27, 2026 | 19.20 | 19.20 | 19.00 | 19.00 | 19.00 | -0.78% | 45,343 |
| Jan 26, 2026 | 19.00 | 19.20 | 18.85 | 19.15 | 19.15 | -0.26% | 36,458 |
| Jan 23, 2026 | 18.90 | 19.20 | 18.60 | 19.20 | 19.20 | 1.59% | 50,285 |
| Jan 22, 2026 | 18.60 | 18.90 | 18.60 | 18.90 | 18.90 | 1.61% | 85,634 |
| Jan 21, 2026 | 18.60 | 18.65 | 18.40 | 18.60 | 18.60 | -0.27% | 53,130 |
| Jan 20, 2026 | 18.50 | 18.70 | 18.50 | 18.65 | 18.65 | -0.27% | 88,856 |
| Jan 19, 2026 | 18.75 | 18.80 | 18.65 | 18.70 | 18.70 | -0.80% | 94,814 |
| Jan 16, 2026 | 18.90 | 18.90 | 18.85 | 18.85 | 18.85 | -0.26% | 49,910 |
| Jan 15, 2026 | 18.95 | 18.95 | 18.75 | 18.90 | 18.90 | -0.26% | 45,046 |
| Jan 14, 2026 | 19.00 | 19.00 | 18.85 | 18.95 | 18.95 | -0.26% | 62,304 |
| Jan 13, 2026 | 18.90 | 19.20 | 18.80 | 19.00 | 19.00 | 0.26% | 110,663 |
| Jan 12, 2026 | 19.40 | 19.45 | 18.50 | 18.95 | 18.95 | -2.57% | 243,429 |
| Jan 9, 2026 | 19.50 | 19.50 | 19.35 | 19.45 | 19.45 | -0.26% | 20,385 |
| Jan 8, 2026 | 19.45 | 19.50 | 19.40 | 19.50 | 19.50 | 0.26% | 30,159 |
| Jan 7, 2026 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | - | 39,672 |
| Jan 6, 2026 | 19.50 | 19.50 | 19.45 | 19.45 | 19.45 | -0.26% | 15,174 |
| Jan 5, 2026 | 19.45 | 19.50 | 19.30 | 19.50 | 19.50 | - | 23,000 |
| Jan 2, 2026 | 19.40 | 19.50 | 19.35 | 19.50 | 19.50 | 0.26% | 31,141 |
| Dec 31, 2025 | 19.45 | 19.45 | 19.40 | 19.45 | 19.45 | -0.26% | 13,388 |
| Dec 30, 2025 | 19.40 | 19.50 | 19.35 | 19.50 | 19.50 | - | 25,091 |
| Dec 29, 2025 | 19.50 | 19.50 | 19.40 | 19.50 | 19.50 | - | 22,884 |
| Dec 26, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 0.26% | 28,990 |
| Dec 24, 2025 | 19.55 | 19.55 | 19.25 | 19.45 | 19.45 | -0.51% | 52,925 |
| Dec 23, 2025 | 19.50 | 19.55 | 19.50 | 19.55 | 19.55 | - | 17,353 |
| Dec 22, 2025 | 19.50 | 19.55 | 19.50 | 19.55 | 19.55 | - | 18,924 |
| Dec 19, 2025 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | - | 13,087 |
| Dec 18, 2025 | 19.55 | 19.55 | 19.50 | 19.55 | 19.55 | - | 30,153 |
| Dec 17, 2025 | 19.50 | 19.55 | 19.50 | 19.55 | 19.55 | 0.26% | 19,056 |
| Dec 16, 2025 | 19.40 | 19.55 | 19.40 | 19.50 | 19.50 | -0.26% | 38,877 |
| Dec 15, 2025 | 19.50 | 19.55 | 19.40 | 19.55 | 19.55 | - | 32,409 |
| Dec 12, 2025 | 19.50 | 19.55 | 19.50 | 19.55 | 19.55 | 0.26% | 25,131 |
| Dec 11, 2025 | 19.50 | 19.55 | 19.50 | 19.50 | 19.50 | - | 26,056 |
| Dec 10, 2025 | 19.50 | 19.50 | 19.40 | 19.50 | 19.50 | - | 50,742 |
| Dec 9, 2025 | 19.50 | 19.55 | 19.50 | 19.50 | 19.50 | -0.26% | 14,254 |
| Dec 8, 2025 | 19.60 | 19.60 | 19.50 | 19.55 | 19.55 | - | 41,393 |
| Dec 5, 2025 | 19.60 | 19.60 | 19.55 | 19.55 | 19.55 | -0.26% | 6,562 |
| Dec 4, 2025 | 19.55 | 19.60 | 19.55 | 19.60 | 19.60 | - | 21,155 |
| Dec 3, 2025 | 19.55 | 19.60 | 19.50 | 19.60 | 19.60 | - | 15,000 |
| Dec 2, 2025 | 19.60 | 19.65 | 19.60 | 19.60 | 19.60 | - | 14,115 |
| Dec 1, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - | 4,231 |
| Nov 28, 2025 | 19.45 | 19.60 | 19.45 | 19.60 | 19.60 | - | 9,051 |
| Nov 27, 2025 | 19.65 | 19.65 | 19.50 | 19.60 | 19.60 | -0.25% | 7,235 |
| Nov 26, 2025 | 19.60 | 19.65 | 19.60 | 19.65 | 19.65 | 0.26% | 25,178 |
| Nov 25, 2025 | 19.60 | 19.60 | 19.50 | 19.60 | 19.60 | - | 21,666 |
| Nov 24, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - | 6,170 |
| Nov 21, 2025 | 19.50 | 19.60 | 19.50 | 19.60 | 19.60 | - | 36,460 |
| Nov 20, 2025 | 19.65 | 19.65 | 19.55 | 19.60 | 19.60 | -0.25% | 16,000 |
| Nov 19, 2025 | 19.60 | 19.65 | 19.55 | 19.65 | 19.65 | - | 15,876 |
| Nov 18, 2025 | 19.50 | 19.65 | 19.50 | 19.65 | 19.65 | -0.25% | 25,041 |
| Nov 17, 2025 | 19.55 | 19.70 | 19.55 | 19.70 | 19.70 | 0.25% | 46,707 |
| Nov 14, 2025 | 19.50 | 19.65 | 19.50 | 19.65 | 19.65 | 0.51% | 69,295 |
| Nov 13, 2025 | 19.55 | 19.60 | 19.50 | 19.55 | 19.55 | - | 41,057 |
| Nov 12, 2025 | 19.50 | 19.60 | 19.50 | 19.55 | 19.55 | 0.26% | 50,000 |
| Nov 11, 2025 | 19.55 | 19.55 | 19.50 | 19.50 | 19.50 | -0.26% | 22,110 |
| Nov 10, 2025 | 19.65 | 19.65 | 19.50 | 19.55 | 19.55 | -0.76% | 75,183 |
| Nov 7, 2025 | 19.70 | 19.70 | 19.65 | 19.70 | 19.70 | 0.25% | 16,297 |
| Nov 6, 2025 | 19.65 | 19.70 | 19.65 | 19.65 | 19.65 | - | 14,290 |
| Nov 5, 2025 | 19.45 | 19.65 | 19.45 | 19.65 | 19.65 | -0.25% | 16,499 |
| Nov 4, 2025 | 19.70 | 19.70 | 19.65 | 19.70 | 19.70 | - | 53,168 |
| Nov 3, 2025 | 19.65 | 19.70 | 19.65 | 19.70 | 19.70 | 0.25% | 123,115 |
| Oct 31, 2025 | 19.70 | 19.70 | 19.65 | 19.65 | 19.65 | -0.25% | 13,563 |
| Oct 30, 2025 | 19.70 | 19.70 | 19.65 | 19.70 | 19.70 | - | 9,035 |
| Oct 29, 2025 | 19.70 | 19.70 | 19.65 | 19.70 | 19.70 | - | 9,173 |
| Oct 28, 2025 | 19.75 | 19.75 | 19.60 | 19.70 | 19.70 | -0.25% | 34,886 |
| Oct 27, 2025 | 19.75 | 19.75 | 19.70 | 19.75 | 19.75 | -0.25% | 9,397 |
| Oct 23, 2025 | 19.75 | 19.80 | 19.70 | 19.80 | 19.80 | 0.25% | 20,532 |
| Oct 22, 2025 | 19.65 | 19.75 | 19.65 | 19.75 | 19.75 | - | 18,623 |
| Oct 21, 2025 | 19.75 | 19.75 | 19.60 | 19.75 | 19.75 | 0.25% | 11,538 |
| Oct 20, 2025 | 19.60 | 19.75 | 19.30 | 19.70 | 19.70 | -0.51% | 23,200 |
| Oct 17, 2025 | 19.80 | 19.80 | 19.60 | 19.80 | 19.80 | - | 17,630 |
| Oct 16, 2025 | 19.70 | 19.80 | 19.60 | 19.80 | 19.80 | 0.51% | 25,013 |
| Oct 15, 2025 | 19.70 | 19.75 | 19.70 | 19.70 | 19.70 | -0.25% | 35,445 |
| Oct 14, 2025 | 19.75 | 19.75 | 19.70 | 19.75 | 19.75 | - | 39,432 |
| Oct 13, 2025 | 19.60 | 19.80 | 19.55 | 19.75 | 19.75 | -0.25% | 43,190 |
| Oct 9, 2025 | 19.75 | 19.80 | 19.70 | 19.80 | 19.80 | - | 13,284 |
| Oct 8, 2025 | 19.75 | 19.80 | 19.75 | 19.80 | 19.80 | 0.25% | 14,102 |
| Oct 7, 2025 | 19.75 | 19.75 | 19.70 | 19.75 | 19.75 | - | 23,126 |
| Oct 3, 2025 | 19.70 | 19.75 | 19.70 | 19.75 | 19.75 | - | 14,250 |
| Oct 2, 2025 | 19.70 | 19.80 | 19.70 | 19.75 | 19.75 | -0.25% | 23,316 |