Yonyu Plastics Co., Ltd. (TPE:1323)
Taiwan
· Delayed Price · Currency is TWD 20.45
-0.25 (-1.21%)
Apr 29, 2026, 1:30 PM CST
Yonyu Plastics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 20.65 | 21.00 | 20.40 | 20.45 | 20.45 | -1.21% | 100,183 |
| Apr 28, 2026 | 21.05 | 21.55 | 20.65 | 20.70 | 20.70 | -1.43% | 164,590 |
| Apr 27, 2026 | 22.10 | 22.10 | 20.60 | 21.00 | 21.00 | -5.62% | 394,934 |
| Apr 24, 2026 | 22.15 | 22.70 | 21.10 | 22.25 | 22.25 | - | 1,234,183 |
| Apr 23, 2026 | 20.05 | 22.25 | 19.80 | 22.25 | 22.25 | 9.88% | 1,027,710 |
| Apr 22, 2026 | 20.65 | 20.65 | 20.15 | 20.25 | 20.25 | -1.94% | 105,226 |
| Apr 21, 2026 | 20.75 | 20.85 | 20.55 | 20.65 | 20.65 | -1.20% | 115,187 |
| Apr 20, 2026 | 20.95 | 20.95 | 20.80 | 20.90 | 20.90 | -0.48% | 102,729 |
| Apr 17, 2026 | 21.30 | 21.45 | 20.80 | 21.00 | 21.00 | -1.41% | 170,487 |
| Apr 16, 2026 | 21.70 | 21.70 | 21.15 | 21.30 | 21.30 | -0.47% | 107,237 |
| Apr 15, 2026 | 21.90 | 21.90 | 21.20 | 21.40 | 21.40 | -1.83% | 194,828 |
| Apr 14, 2026 | 22.55 | 22.55 | 21.70 | 21.80 | 21.80 | -3.11% | 212,939 |
| Apr 13, 2026 | 22.45 | 22.80 | 22.15 | 22.50 | 22.50 | 3.45% | 379,584 |
| Apr 10, 2026 | 21.95 | 21.95 | 21.45 | 21.75 | 21.75 | -0.68% | 160,775 |
| Apr 9, 2026 | 22.50 | 22.95 | 21.90 | 21.90 | 21.90 | -1.35% | 428,715 |
| Apr 8, 2026 | 24.05 | 24.05 | 22.20 | 22.20 | 22.20 | -9.94% | 1,071,924 |
| Apr 7, 2026 | 23.80 | 25.55 | 23.80 | 24.65 | 24.65 | 5.79% | 1,961,564 |
| Apr 2, 2026 | 21.10 | 23.30 | 21.00 | 23.30 | 23.30 | 9.91% | 962,697 |
| Apr 1, 2026 | 20.80 | 22.30 | 20.80 | 21.20 | 21.20 | -8.23% | 1,412,510 |
| Mar 31, 2026 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | 10.00% | 882,426 |
| Mar 30, 2026 | 18.95 | 21.00 | 18.95 | 21.00 | 21.00 | 9.95% | 446,916 |
| Mar 27, 2026 | 19.10 | 19.30 | 19.00 | 19.10 | 19.10 | -0.78% | 51,886 |
| Mar 26, 2026 | 19.10 | 19.40 | 19.10 | 19.25 | 19.25 | 0.79% | 48,362 |
| Mar 25, 2026 | 19.00 | 19.10 | 18.80 | 19.10 | 19.10 | 0.53% | 139,916 |
| Mar 24, 2026 | 19.15 | 19.15 | 18.85 | 19.00 | 19.00 | -0.78% | 44,103 |
| Mar 23, 2026 | 19.10 | 19.25 | 18.90 | 19.15 | 19.15 | 0.26% | 65,375 |
| Mar 20, 2026 | 19.05 | 19.10 | 18.90 | 19.10 | 19.10 | -0.52% | 34,770 |
| Mar 19, 2026 | 19.10 | 19.20 | 19.00 | 19.20 | 19.20 | 0.52% | 61,822 |
| Mar 18, 2026 | 18.75 | 19.10 | 18.75 | 19.10 | 19.10 | 1.87% | 93,394 |
| Mar 17, 2026 | 18.65 | 18.80 | 18.65 | 18.75 | 18.75 | 0.81% | 78,451 |
| Mar 16, 2026 | 18.65 | 18.65 | 18.60 | 18.60 | 18.60 | 0.27% | 54,147 |
| Mar 13, 2026 | 18.55 | 18.60 | 18.50 | 18.55 | 18.55 | - | 38,531 |
| Mar 12, 2026 | 18.65 | 18.65 | 18.50 | 18.55 | 18.55 | -0.54% | 50,347 |
| Mar 11, 2026 | 18.60 | 18.65 | 18.55 | 18.65 | 18.65 | 0.27% | 50,254 |
| Mar 10, 2026 | 18.60 | 18.60 | 18.45 | 18.60 | 18.60 | 1.36% | 72,607 |
| 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 |