Y.C.C. Parts MFG Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-01	62.300	64.000	62.200	63.500	63.500	202,000
2024-07-31	61.700	62.700	61.400	61.800	61.800	126,000
2024-07-30	61.000	61.700	60.200	61.700	61.700	103,015
2024-07-29	63.200	63.200	61.000	61.000	61.000	147,001
2024-07-26	61.900	62.500	61.100	62.200	62.200	132,000
2024-07-23	61.600	62.800	61.600	61.700	61.700	162,150
2024-07-22	63.800	63.800	61.100	61.500	61.500	248,000
2024-07-19	64.500	64.500	62.900	63.300	63.300	205,040
2024-07-18	64.400	64.800	64.000	64.000	64.000	233,000
2024-07-17	65.800	66.800	64.400	64.500	64.500	184,100
2024-07-16	63.900	65.900	63.800	65.000	65.000	339,070
2024-07-15	63.400	63.700	63.100	63.600	63.600	96,000
2024-07-12	63.400	64.200	63.000	63.300	63.300	237,000
2024-07-11	64.000	65.400	63.500	63.500	63.500	202,195
2024-07-10	64.700	65.100	64.400	64.600	64.600	84,002
2024-07-09	66.100	66.100	63.200	64.000	64.000	204,012
2024-07-08	66.800	67.200	65.600	65.600	65.600	212,000
2024-07-05	67.600	67.800	66.400	66.500	66.500	211,000
2024-07-04	67.200	68.300	67.000	67.000	67.000	259,045
2024-07-03	66.900	67.400	66.400	66.400	66.400	149,000
2024-07-02	66.600	67.100	66.100	66.800	66.800	90,100
2024-07-01	67.400	67.600	66.500	66.600	66.600	83,000
2024-06-28	66.300	67.500	66.300	66.900	66.900	174,000
2024-06-27	66.800	67.000	65.600	65.700	65.700	183,000
2024-06-26	66.800	67.200	66.000	66.300	66.300	210,000
2024-06-25	66.600	66.900	65.200	66.000	66.000	124,000
2024-06-24	66.900	66.900	65.800	66.000	66.000	153,000
2024-06-21	66.900	67.000	66.200	66.400	66.400	159,026
2024-06-20	66.700	67.300	66.400	66.400	66.400	175,000
2024-06-19	67.000	67.500	66.700	66.700	66.700	199,000
2024-06-18	66.300	67.000	66.300	66.400	66.400	138,000
2024-06-17	66.500	67.000	66.100	66.200	66.200	143,000
2024-06-14	67.100	67.400	66.100	66.100	66.100	131,004
2024-06-13	68.200	68.200	65.700	66.300	66.300	278,000
2024-06-12	68.200	68.400	65.000	66.700	66.700	809,052
2024-06-11	70.000	71.000	68.700	68.700	68.700	197,200
2024-06-07	69.800	70.600	69.300	69.300	69.300	254,005
2024-06-06	70.300	70.900	68.600	69.400	69.400	454,318
2024-06-05	72.300	72.300	70.200	70.400	70.400	279,010
2024-06-04	71.600	73.200	71.100	71.200	71.200	379,060
2024-06-03	70.800	72.400	70.800	71.600	71.600	294,150
2024-05-31	71.500	72.200	70.900	70.900	70.900	200,603
2024-05-30	71.800	72.000	70.200	71.000	71.000	381,000
2024-05-29	73.300	73.300	72.100	72.200	72.200	201,155
2024-05-28	71.800	73.100	71.800	72.500	72.500	173,019
2024-05-27	71.900	72.700	71.700	72.000	72.000	192,108
2024-05-24	70.600	72.700	70.200	72.100	72.100	188,000
2024-05-23	72.800	72.900	71.200	71.400	71.400	372,003
2024-05-22	74.000	74.700	73.100	73.100	73.100	473,247
2024-05-21	74.500	75.500	73.400	73.400	73.400	183,000
2024-05-20	75.100	75.400	73.600	74.500	74.500	344,000
2024-05-17	73.500	75.000	72.100	73.800	73.800	505,000
2024-05-16	72.200	73.600	71.400	72.900	72.900	658,252
2024-05-15	71.000	73.100	71.000	72.400	72.400	750,206
2024-05-14	71.600	72.600	70.200	71.200	71.200	731,200
2024-05-13	75.700	75.700	69.500	72.100	72.100	1,442,598
2024-05-10	78.100	80.500	75.100	76.300	76.300	1,047,000
2024-05-09	81.500	81.500	74.400	78.000	78.000	2,315,100
2024-05-08	81.400	85.100	80.900	82.300	82.300	2,466,488
2024-05-07	79.800	80.800	78.400	80.700	80.700	1,099,173

← NewerPage 10 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-08-18	2.0000 TWD
2021-08-31	2.0000 TWD
2020-08-26	2.0000 TWD
2019-08-27	2.0000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.