Y.C.C. Parts MFG Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 77.600 | 79.800 | 76.900 | 79.500 | 79.500 | 777,000 |
| 2024-05-03 | 80.400 | 80.500 | 75.600 | 76.800 | 76.800 | 1,397,177 |
| 2024-05-02 | 77.000 | 81.500 | 77.000 | 80.400 | 80.400 | 1,612,219 |
| 2024-04-30 | 77.900 | 78.800 | 76.200 | 77.100 | 77.100 | 501,303 |
| 2024-04-29 | 79.600 | 79.600 | 76.500 | 77.000 | 77.000 | 972,158 |
| 2024-04-26 | 75.500 | 80.500 | 73.500 | 78.300 | 78.300 | 2,078,252 |
| 2024-04-25 | 72.300 | 75.700 | 71.000 | 75.000 | 75.000 | 1,348,357 |
| 2024-04-24 | 71.400 | 72.700 | 71.100 | 71.900 | 71.900 | 602,000 |
| 2024-04-23 | 69.100 | 70.900 | 69.100 | 70.600 | 70.600 | 375,000 |
| 2024-04-22 | 69.400 | 72.000 | 67.000 | 68.100 | 68.100 | 774,020 |
| 2024-04-19 | 71.800 | 71.800 | 67.500 | 68.800 | 68.800 | 634,000 |
| 2024-04-18 | 71.200 | 74.500 | 70.400 | 71.900 | 71.900 | 945,000 |
| 2024-04-17 | 69.500 | 70.900 | 69.500 | 70.700 | 70.700 | 227,000 |
| 2024-04-16 | 71.000 | 71.000 | 67.700 | 69.600 | 69.600 | 429,000 |
| 2024-04-15 | 70.300 | 72.000 | 70.200 | 70.900 | 70.900 | 328,000 |
| 2024-04-12 | 70.800 | 71.300 | 69.800 | 70.400 | 70.400 | 278,000 |
| 2024-04-11 | 70.000 | 71.700 | 70.000 | 70.000 | 70.000 | 245,151 |
| 2024-04-10 | 71.700 | 71.700 | 69.900 | 69.900 | 69.900 | 227,103 |
| 2024-04-09 | 70.700 | 72.400 | 70.400 | 71.200 | 71.200 | 455,000 |
| 2024-04-08 | 72.200 | 72.600 | 70.300 | 70.800 | 70.800 | 295,000 |
| 2024-04-03 | 69.800 | 73.500 | 69.300 | 71.600 | 71.600 | 485,000 |
| 2024-04-02 | 69.800 | 70.600 | 69.600 | 69.800 | 69.800 | 253,000 |
| 2024-04-01 | 68.000 | 70.800 | 67.700 | 69.800 | 69.800 | 319,140 |
| 2024-03-29 | 69.000 | 69.300 | 67.700 | 68.500 | 68.500 | 80,000 |
| 2024-03-28 | 67.500 | 69.000 | 67.500 | 68.400 | 68.400 | 144,000 |
| 2024-03-27 | 67.100 | 68.700 | 67.100 | 68.400 | 68.400 | 166,167 |
| 2024-03-26 | 69.600 | 69.900 | 66.700 | 67.100 | 67.100 | 386,112 |
| 2024-03-25 | 70.200 | 71.400 | 69.600 | 69.600 | 69.600 | 233,075 |
| 2024-03-22 | 70.900 | 71.700 | 70.000 | 70.000 | 70.000 | 380,311 |
| 2024-03-21 | 72.000 | 73.800 | 71.800 | 71.800 | 71.800 | 837,400 |
| 2024-03-20 | 72.900 | 73.500 | 69.700 | 71.100 | 71.100 | 815,070 |
| 2024-03-19 | 69.200 | 74.000 | 69.200 | 72.900 | 72.900 | 1,213,150 |
| 2024-03-18 | 67.000 | 69.500 | 66.800 | 69.200 | 69.200 | 575,108 |
| 2024-03-15 | 66.500 | 67.800 | 65.700 | 66.200 | 66.200 | 286,042 |
| 2024-03-14 | 67.700 | 67.800 | 65.400 | 65.400 | 65.400 | 465,000 |
| 2024-03-13 | 68.500 | 68.700 | 65.800 | 67.200 | 67.200 | 421,000 |
| 2024-03-12 | 66.900 | 68.700 | 66.500 | 68.400 | 68.400 | 423,170 |
| 2024-03-11 | 67.200 | 68.700 | 66.400 | 66.700 | 66.700 | 432,013 |
| 2024-03-08 | 72.100 | 72.100 | 67.700 | 68.600 | 68.600 | 646,001 |
| 2024-03-07 | 72.100 | 73.900 | 71.300 | 72.100 | 72.100 | 331,112 |
| 2024-03-06 | 71.400 | 74.200 | 71.400 | 73.400 | 73.400 | 572,021 |
| 2024-03-05 | 73.900 | 73.900 | 71.800 | 72.600 | 72.600 | 370,050 |
| 2024-03-04 | 76.000 | 76.000 | 72.600 | 73.200 | 73.200 | 586,000 |
| 2024-03-01 | 73.100 | 75.000 | 72.400 | 74.200 | 74.200 | 812,423 |
| 2024-02-29 | 72.600 | 73.000 | 71.500 | 72.100 | 72.100 | 777,056 |
| 2024-02-27 | 69.800 | 72.400 | 69.300 | 71.100 | 71.100 | 1,063,100 |
| 2024-02-26 | 68.000 | 69.700 | 68.000 | 69.100 | 69.100 | 424,060 |
| 2024-02-23 | 68.600 | 69.200 | 67.400 | 67.900 | 67.900 | 531,000 |
| 2024-02-22 | 65.800 | 70.000 | 65.500 | 68.500 | 68.500 | 1,119,189 |
| 2024-02-21 | 64.800 | 65.400 | 64.600 | 65.000 | 65.000 | 274,009 |
| 2024-02-20 | 64.400 | 65.300 | 64.000 | 64.600 | 64.600 | 240,000 |
| 2024-02-19 | 65.000 | 65.200 | 64.200 | 64.500 | 64.500 | 317,032 |
| 2024-02-16 | 63.400 | 64.800 | 63.000 | 64.000 | 64.000 | 668,000 |
| 2024-02-15 | 61.700 | 62.700 | 61.000 | 62.400 | 62.400 | 289,040 |
| 2024-02-05 | 60.200 | 62.000 | 60.000 | 60.200 | 60.200 | 68,010 |
| 2024-02-02 | 61.000 | 61.000 | 60.000 | 60.500 | 60.500 | 129,021 |
| 2024-02-01 | 60.400 | 61.000 | 60.000 | 60.600 | 60.600 | 55,000 |
| 2024-01-31 | 60.500 | 60.700 | 60.000 | 60.300 | 60.300 | 104,000 |
| 2024-01-30 | 60.800 | 62.000 | 60.800 | 60.900 | 60.900 | 125,200 |
| 2024-01-29 | 60.800 | 61.500 | 60.400 | 60.800 | 60.800 | 96,000 |
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.