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
2023-11-03	61.000	62.200	60.700	60.900	60.900	293,001
2023-11-02	60.500	61.500	60.300	60.900	60.900	301,000
2023-11-01	59.400	60.000	58.800	60.000	60.000	239,030
2023-10-31	61.200	62.000	58.900	59.100	59.100	728,350
2023-10-30	63.000	63.000	61.000	61.000	61.000	409,050
2023-10-27	59.300	62.900	59.300	62.100	62.100	1,192,100
2023-10-26	62.300	62.500	59.100	59.200	59.200	1,327,307
2023-10-25	64.800	65.400	62.500	62.700	62.700	875,188
2023-10-24	62.700	65.200	62.200	64.900	64.900	1,308,258
2023-10-23	62.000	63.500	61.300	62.700	62.700	635,021
2023-10-20	63.300	63.300	61.500	62.500	62.500	578,310
2023-10-19	61.500	63.600	61.500	62.600	62.600	618,033
2023-10-18	62.000	63.000	61.200	62.000	62.000	382,185
2023-10-17	61.800	63.300	61.200	62.000	62.000	655,200
2023-10-16	63.100	64.200	60.800	61.100	61.100	904,200
2023-10-13	62.500	65.400	62.000	62.700	62.700	2,599,000
2023-10-12	61.500	62.500	60.300	62.500	62.500	1,803,100
2023-10-11	69.000	69.800	61.800	63.000	63.000	5,300,173
2023-10-06	60.900	66.300	60.200	66.300	66.300	3,568,091
2023-10-05	60.900	62.300	60.100	60.300	60.300	1,333,001
2023-10-04	59.800	60.500	58.500	60.500	60.500	728,079
2023-10-03	61.200	62.500	60.200	60.500	60.500	1,564,055
2023-10-02	60.200	60.800	58.700	60.400	60.400	1,620,032
2023-09-28	60.800	61.600	59.700	60.300	60.300	1,168,149
2023-09-27	62.100	62.100	59.500	60.200	60.200	2,960,090
2023-09-26	62.100	66.600	61.200	62.700	62.700	11,558,291
2023-09-25	56.100	61.100	55.600	61.100	61.100	2,979,123
2023-09-22	55.900	56.100	54.500	55.600	55.600	832,000
2023-09-21	55.900	56.700	54.600	54.800	54.800	1,015,010
2023-09-20	55.900	57.200	55.600	55.900	55.900	1,235,110
2023-09-19	56.200	57.000	55.600	55.900	55.900	1,510,040
2023-09-18	56.000	57.400	55.000	56.000	56.000	2,074,020
2023-09-15	59.600	59.600	54.800	56.000	56.000	4,841,274
2023-09-14	51.700	56.400	51.700	56.400	56.400	3,979,073
2023-09-13	48.700	52.000	48.700	51.300	51.300	4,334,720
2023-09-12	46.800	49.800	46.800	48.850	48.850	2,316,556
2023-09-11	45.500	47.900	45.200	46.700	46.700	1,279,048
2023-09-08	44.100	44.200	43.800	44.050	44.050	199,000
2023-09-07	44.700	44.700	44.100	44.250	44.250	340,081
2023-09-06	45.000	45.150	44.650	44.700	44.700	545,000
2023-09-05	47.950	48.000	47.550	48.000	48.000	744,150
2023-09-04	47.950	48.050	47.650	47.950	47.950	720,311
2023-09-01	47.800	47.950	47.450	47.650	47.650	301,030
2023-08-31	48.150	48.150	47.350	47.750	47.750	340,000
2023-08-30	47.150	47.900	46.750	47.800	47.800	542,270
2023-08-29	47.150	47.250	46.850	46.900	46.900	278,105
2023-08-28	47.000	47.150	46.850	47.000	47.000	207,057
2023-08-25	46.100	46.950	46.050	46.800	46.800	177,000
2023-08-24	46.200	46.500	46.050	46.150	46.150	89,000
2023-08-23	46.300	46.300	45.950	46.100	46.100	93,048
2023-08-22	46.350	46.350	46.100	46.100	46.100	107,000
2023-08-21	46.500	46.900	46.200	46.300	46.300	162,000
2023-08-18	46.750	47.250	46.500	46.500	46.500	217,222
2023-08-17	46.750	47.100	46.600	46.800	46.800	128,000
2023-08-16	46.950	46.950	46.400	46.750	46.750	121,000
2023-08-15	47.000	47.250	46.600	46.850	46.850	333,000
2023-08-14	47.000	47.550	46.300	46.550	46.550	422,000
2023-08-11	46.050	46.750	45.900	46.600	46.600	290,145
2023-08-10	46.350	46.350	45.900	45.900	45.900	172,000
2023-08-09	46.300	46.900	46.100	46.100	46.100	250,020

← NewerPage 13 of 21 · 1,217 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.