Yonyu Plastics Co., Ltd 1323
TWSE · Taiwan · Process Industries
TWD 21.25-0.25 (-1.16%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 21.25 | -1.16% | TWD 21.25 | TWD 21.50 | TWD 21.25 | 19.14K |
| 2026-10-01 | TWD 21.50 | +0.23% | TWD 21.45 | TWD 21.50 | TWD 21.25 | 8.13K |
| 2026-09-30 | TWD 21.45 | +1.18% | TWD 21.15 | TWD 21.45 | TWD 21.15 | 58.82K |
| 2026-09-29 | TWD 21.20 | -0.93% | TWD 21.40 | TWD 21.60 | TWD 21.20 | 49.00K |
| 2026-09-24 | TWD 21.40 | +0.71% | TWD 21.25 | TWD 21.50 | TWD 21.15 | 16.00K |
| 2026-09-23 | TWD 21.25 | -0.47% | TWD 21.35 | TWD 21.35 | TWD 21.10 | 56.00K |
| 2026-09-22 | TWD 21.35 | -0.23% | TWD 21.35 | TWD 21.35 | TWD 21.35 | 4.00K |
| 2026-09-21 | TWD 21.40 | 0.00% | TWD 21.35 | TWD 21.40 | TWD 21.30 | 12.00K |
| 2026-09-18 | TWD 21.40 | -0.23% | TWD 21.45 | TWD 21.45 | TWD 21.30 | 24.00K |
| 2026-09-17 | TWD 21.45 | +0.23% | TWD 21.45 | TWD 21.45 | TWD 21.35 | 40.00K |
| 2026-09-16 | TWD 21.40 | +0.23% | TWD 21.35 | TWD 21.55 | TWD 21.25 | 38.02K |
| 2026-09-15 | TWD 21.35 | -1.61% | TWD 21.70 | TWD 21.90 | TWD 21.35 | 73.31K |
| 2026-09-14 | TWD 21.70 | +0.23% | TWD 21.85 | TWD 21.90 | TWD 21.45 | 105.71K |
| 2026-09-11 | TWD 21.65 | +1.41% | TWD 21.40 | TWD 21.85 | TWD 21.40 | 163.00K |
| 2026-09-10 | TWD 21.35 | +0.95% | TWD 21.15 | TWD 21.35 | TWD 21.10 | 22.16K |
| 2026-09-09 | TWD 21.15 | -0.47% | TWD 21.35 | TWD 21.35 | TWD 21.00 | 40.20K |
| 2026-09-08 | TWD 21.25 | 0.00% | TWD 21.10 | TWD 21.25 | TWD 21.10 | 7.00K |
| 2026-09-07 | TWD 21.25 | 0.00% | TWD 21.20 | TWD 21.30 | TWD 21.05 | 24.32K |
| 2026-09-04 | TWD 21.25 | -0.47% | TWD 21.35 | TWD 21.35 | TWD 21.25 | 8.01K |
| 2026-09-03 | TWD 21.35 | +0.47% | TWD 21.25 | TWD 21.60 | TWD 21.00 | 45.00K |
| 2026-09-02 | TWD 21.25 | 0.00% | TWD 21.15 | TWD 21.45 | TWD 21.15 | 17.00K |
| 2026-09-01 | TWD 21.25 | -0.47% | TWD 21.40 | TWD 21.40 | TWD 21.15 | 32.01K |
| 2026-08-31 | TWD 21.35 | -0.70% | TWD 21.50 | TWD 21.50 | TWD 21.20 | 23.00K |
| 2026-08-28 | TWD 21.50 | +0.94% | TWD 21.55 | TWD 21.55 | TWD 21.25 | 24.00K |
| 2026-08-27 | TWD 21.30 | -1.16% | TWD 21.65 | TWD 21.65 | TWD 21.30 | 36.01K |
| 2026-08-26 | TWD 21.55 | -0.23% | TWD 21.60 | TWD 21.60 | TWD 21.35 | 26.16K |
| 2026-08-25 | TWD 21.60 | 0.00% | TWD 21.70 | TWD 21.70 | TWD 21.25 | 20.00K |
| 2026-08-24 | TWD 21.60 | 0.00% | TWD 21.60 | TWD 21.60 | TWD 21.50 | 8.00K |
| 2026-08-21 | TWD 21.60 | 0.00% | TWD 21.50 | TWD 21.60 | TWD 21.50 | 8.00K |
| 2026-08-20 | TWD 21.60 | +0.93% | TWD 21.40 | TWD 21.60 | TWD 21.30 | 10.00K |
| 2026-08-19 | TWD 21.40 | +0.47% | TWD 21.20 | TWD 21.40 | TWD 21.10 | 23.00K |
| 2026-08-18 | TWD 21.30 | -0.93% | TWD 21.65 | TWD 21.65 | TWD 21.30 | 31.01K |
| 2026-08-17 | TWD 21.50 | +0.47% | TWD 21.40 | TWD 21.55 | TWD 21.20 | 45.00K |
| 2026-08-14 | TWD 21.40 | -1.38% | TWD 21.70 | TWD 21.70 | TWD 21.35 | 51.00K |
| 2026-08-13 | TWD 21.70 | +0.46% | TWD 21.60 | TWD 21.95 | TWD 21.45 | 117.08K |
| 2026-08-12 | TWD 21.60 | +0.23% | TWD 21.20 | TWD 21.70 | TWD 20.95 | 145.00K |
| 2026-08-11 | TWD 21.55 | -0.23% | TWD 22.05 | TWD 22.10 | TWD 21.25 | 192.01K |
| 2026-08-10 | TWD 21.60 | +8.27% | TWD 20.35 | TWD 21.70 | TWD 20.35 | 454.05K |
| 2026-08-07 | TWD 19.95 | +0.50% | TWD 19.95 | TWD 19.95 | TWD 19.85 | 20.02K |
| 2026-08-06 | TWD 19.85 | +0.51% | TWD 19.75 | TWD 19.90 | TWD 19.60 | 27.00K |
| 2026-08-05 | TWD 19.75 | 0.00% | TWD 20.00 | TWD 20.00 | TWD 19.75 | 22.02K |
| 2026-08-04 | TWD 19.75 | -1.00% | TWD 19.90 | TWD 19.95 | TWD 19.65 | 63.01K |
| 2026-08-03 | TWD 19.95 | +0.25% | TWD 19.65 | TWD 19.95 | TWD 19.40 | 35.13K |
| 2026-07-31 | TWD 19.90 | +1.27% | TWD 19.85 | TWD 19.90 | TWD 19.65 | 26.00K |
| 2026-07-30 | TWD 19.65 | -1.26% | TWD 19.80 | TWD 19.95 | TWD 19.60 | 27.00K |
| 2026-07-29 | TWD 19.90 | +0.51% | TWD 20.00 | TWD 20.00 | TWD 19.50 | 61.03K |
| 2026-07-28 | TWD 19.80 | -0.50% | TWD 19.75 | TWD 19.85 | TWD 19.40 | 39.00K |
| 2026-07-27 | TWD 19.90 | -0.50% | TWD 19.75 | TWD 19.95 | TWD 19.70 | 28.01K |
| 2026-07-24 | TWD 20.00 | +0.25% | TWD 19.85 | TWD 20.00 | TWD 19.70 | 36.10K |
| 2026-07-23 | TWD 19.95 | +0.50% | TWD 19.90 | TWD 20.00 | TWD 19.80 | 32.05K |
| 2026-07-22 | TWD 19.85 | -0.25% | TWD 19.90 | TWD 20.05 | TWD 19.80 | 52.12K |
| 2026-07-21 | TWD 19.90 | -1.49% | TWD 20.00 | TWD 20.20 | TWD 19.75 | 122.11K |
| 2026-07-20 | TWD 20.20 | 0.00% | TWD 20.20 | TWD 20.20 | TWD 19.90 | 41.00K |
| 2026-07-17 | TWD 20.20 | 0.00% | TWD 20.35 | TWD 20.35 | TWD 19.85 | 50.00K |
| 2026-07-16 | TWD 20.20 | +0.75% | TWD 20.05 | TWD 20.20 | TWD 19.85 | 55.05K |
| 2026-07-15 | TWD 20.05 | +0.50% | TWD 20.15 | TWD 20.30 | TWD 19.80 | 122.00K |
| 2026-07-14 | TWD 19.95 | -0.75% | TWD 20.10 | TWD 20.25 | TWD 19.90 | 123.00K |
| 2026-07-13 | TWD 20.10 | -1.47% | TWD 20.20 | TWD 20.35 | TWD 20.00 | 96.00K |
| 2026-07-10 | TWD 20.40 | 0.00% | TWD 20.40 | TWD 20.40 | TWD 20.40 | 0 |
| 2026-07-09 | TWD 20.40 | 0.00% | TWD 20.35 | TWD 20.40 | TWD 20.05 | 49.00K |
| 2026-07-08 | TWD 20.40 | +1.24% | TWD 20.15 | TWD 20.60 | TWD 20.15 | 133.00K |
| 2026-07-07 | TWD 20.15 | -1.71% | TWD 20.30 | TWD 20.50 | TWD 19.90 | 80.05K |
| 2026-07-06 | TWD 20.50 | +0.24% | TWD 20.65 | TWD 20.70 | TWD 20.30 | 227.00K |
| 2026-07-03 | TWD 20.45 | +3.54% | TWD 19.75 | TWD 20.60 | TWD 19.75 | 157.10K |
| 2026-07-02 | TWD 19.75 | +0.51% | TWD 19.65 | TWD 19.85 | TWD 19.60 | 34.00K |
| 2026-07-01 | TWD 19.65 | -0.25% | TWD 19.55 | TWD 19.70 | TWD 19.45 | 60.00K |
| 2026-06-30 | TWD 19.70 | 0.00% | TWD 19.70 | TWD 19.80 | TWD 19.55 | 27.11K |
| 2026-06-29 | TWD 19.70 | +1.55% | TWD 19.65 | TWD 19.70 | TWD 19.45 | 17.06K |
| 2026-06-26 | TWD 19.40 | -2.02% | TWD 19.70 | TWD 19.70 | TWD 19.40 | 104.00K |
| 2026-06-25 | TWD 19.80 | -0.50% | TWD 19.90 | TWD 19.95 | TWD 19.75 | 29.00K |
| 2026-06-24 | TWD 19.90 | +0.25% | TWD 19.65 | TWD 19.90 | TWD 19.60 | 169.27K |
| 2026-06-23 | TWD 19.85 | -0.75% | TWD 20.00 | TWD 20.05 | TWD 19.60 | 78.00K |
| 2026-06-22 | TWD 20.00 | +1.01% | TWD 19.85 | TWD 20.10 | TWD 19.65 | 508.00K |
| 2026-06-18 | TWD 19.80 | 0.00% | TWD 19.85 | TWD 19.95 | TWD 19.75 | 102.00K |
| 2026-06-17 | TWD 19.80 | +0.76% | TWD 19.85 | TWD 19.85 | TWD 19.60 | 61.00K |
| 2026-06-16 | TWD 19.65 | -1.01% | TWD 19.75 | TWD 19.95 | TWD 19.60 | 46.00K |
| 2026-06-15 | TWD 19.85 | +0.25% | TWD 20.15 | TWD 20.15 | TWD 19.70 | 67.00K |
| 2026-06-12 | TWD 19.80 | +1.54% | TWD 19.70 | TWD 20.55 | TWD 19.65 | 152.08K |
| 2026-06-11 | TWD 19.50 | -0.26% | TWD 19.65 | TWD 19.65 | TWD 19.30 | 50.00K |
| 2026-06-10 | TWD 19.55 | -0.76% | TWD 19.70 | TWD 19.80 | TWD 19.55 | 54.00K |
| 2026-06-09 | TWD 19.70 | -0.76% | TWD 20.00 | TWD 20.10 | TWD 19.55 | 119.11K |
| 2026-06-08 | TWD 19.85 | -1.49% | TWD 20.00 | TWD 20.00 | TWD 19.70 | 70.20K |
| 2026-06-05 | TWD 20.15 | -1.47% | TWD 20.35 | TWD 20.35 | TWD 19.80 | 104.00K |
| 2026-06-04 | TWD 20.45 | +0.25% | TWD 20.40 | TWD 20.45 | TWD 20.10 | 59.15K |
| 2026-06-03 | TWD 20.40 | -0.24% | TWD 20.25 | TWD 20.40 | TWD 20.05 | 84.25K |
| 2026-06-02 | TWD 20.45 | -2.39% | TWD 20.30 | TWD 20.80 | TWD 20.15 | 213.13K |
| 2026-06-01 | TWD 20.95 | +4.23% | TWD 20.10 | TWD 21.00 | TWD 20.10 | 283.42K |
| 2026-05-29 | TWD 20.10 | -0.25% | TWD 20.15 | TWD 20.25 | TWD 20.05 | 45.60K |
| 2026-05-28 | TWD 20.15 | -0.25% | TWD 20.20 | TWD 20.30 | TWD 20.00 | 132.00K |
| 2026-05-27 | TWD 20.20 | -0.25% | TWD 20.20 | TWD 20.20 | TWD 19.95 | 77.00K |