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
2024-01-26	61.800	61.800	60.500	60.700	60.700	282,000
2024-01-25	60.800	61.900	60.700	61.100	61.100	215,022
2024-01-24	60.300	61.400	60.300	60.600	60.600	198,009
2024-01-23	59.200	61.300	59.200	60.200	60.200	329,005
2024-01-22	59.600	59.900	58.800	59.200	59.200	235,000
2024-01-19	60.000	61.200	59.200	59.200	59.200	200,008
2024-01-18	60.000	60.600	59.200	59.700	59.700	226,000
2024-01-17	60.800	61.000	59.500	59.800	59.800	421,091
2024-01-16	62.100	62.100	60.700	61.100	61.100	328,000
2024-01-15	61.500	62.500	61.300	62.000	62.000	224,000
2024-01-12	62.200	62.200	61.300	61.500	61.500	286,200
2024-01-11	64.000	64.300	61.100	62.200	62.200	939,100
2024-01-10	65.400	65.400	64.100	64.900	64.900	131,000
2024-01-09	66.500	66.500	64.800	64.800	64.800	180,172
2024-01-08	66.600	66.600	65.200	65.500	65.500	159,010
2024-01-05	65.000	66.500	65.000	65.800	65.800	368,000
2024-01-04	65.300	66.000	64.300	64.900	64.900	272,200
2024-01-03	64.500	65.200	64.400	64.800	64.800	159,030
2024-01-02	64.000	65.700	64.000	65.000	65.000	401,088
2023-12-29	64.000	64.100	63.400	64.000	64.000	248,000
2023-12-28	63.900	64.300	63.600	64.000	64.000	195,000
2023-12-27	64.100	64.600	63.800	63.800	63.800	305,000
2023-12-26	63.600	64.900	63.400	63.800	63.800	318,000
2023-12-25	65.400	65.400	63.600	63.600	63.600	406,000
2023-12-22	66.600	68.000	65.200	65.200	65.200	984,070
2023-12-21	66.400	67.200	66.000	66.100	66.100	223,010
2023-12-20	66.200	67.700	66.200	67.200	67.200	534,000
2023-12-19	66.900	67.000	65.700	66.000	66.000	436,100
2023-12-18	69.000	69.800	67.000	67.000	67.000	606,020
2023-12-15	70.900	71.600	69.400	69.500	69.500	694,550
2023-12-14	71.900	73.800	70.900	70.900	70.900	760,277
2023-12-13	72.000	72.500	70.600	71.100	71.100	638,022
2023-12-12	73.600	73.900	71.500	71.800	71.800	840,100
2023-12-11	72.100	73.900	70.600	72.300	72.300	771,190
2023-12-08	72.600	74.100	70.500	72.100	72.100	1,524,042
2023-12-07	71.900	76.000	71.800	72.300	72.300	2,718,248
2023-12-06	69.500	72.000	69.000	71.500	71.500	1,150,058
2023-12-05	68.500	70.000	67.700	68.800	68.800	938,031
2023-12-04	76.200	76.200	68.600	68.800	68.800	3,170,536
2023-12-01	66.600	72.800	66.400	72.800	72.800	2,711,215
2023-11-30	65.400	66.700	65.100	66.200	66.200	382,900
2023-11-29	65.900	67.200	65.400	65.400	65.400	617,000
2023-11-28	64.700	65.800	64.400	65.300	65.300	319,000
2023-11-27	65.600	66.400	64.000	64.100	64.100	419,054
2023-11-24	66.000	66.000	64.700	65.000	65.000	295,110
2023-11-23	66.100	66.600	64.700	65.400	65.400	579,055
2023-11-22	66.000	66.900	65.500	66.000	66.000	504,039
2023-11-21	66.700	67.700	65.800	65.900	65.900	1,057,000
2023-11-20	68.000	68.800	65.000	66.300	66.300	1,750,001
2023-11-17	64.700	68.000	63.500	67.600	67.600	2,868,046
2023-11-16	63.100	67.000	62.800	66.000	66.000	2,596,077
2023-11-15	62.500	63.100	62.100	62.700	62.700	740,217
2023-11-14	62.700	63.300	61.500	62.000	62.000	489,000
2023-11-13	62.400	63.000	61.300	61.800	61.800	468,000
2023-11-10	60.400	62.600	60.400	61.800	61.800	515,198
2023-11-09	61.600	62.800	59.100	60.200	60.200	689,100
2023-11-08	61.400	62.500	61.400	61.900	61.900	372,090
2023-11-07	60.700	61.500	60.600	61.300	61.300	174,000
2023-11-06	61.100	61.900	60.900	61.100	61.100	194,300
2023-11-03	61.000	62.200	60.700	60.900	60.900	293,001

← NewerPage 12 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.