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
2023-08-08	45.700	45.800	45.300	45.800	45.800	82,005
2023-08-07	45.050	45.600	45.050	45.600	45.600	153,000
2023-08-04	45.000	45.100	44.900	45.050	45.050	104,000
2023-08-02	45.050	45.450	44.950	44.950	44.950	110,000
2023-08-01	45.100	45.400	45.050	45.050	45.050	72,000
2023-07-31	45.450	45.500	45.000	45.200	45.200	151,000
2023-07-28	45.350	45.350	45.000	45.050	45.050	58,000
2023-07-27	44.750	45.400	44.750	45.150	45.150	63,020
2023-07-26	45.400	45.400	44.850	44.850	44.850	51,000
2023-07-25	44.950	45.200	44.850	45.000	45.000	102,000
2023-07-24	44.550	44.950	44.200	44.600	44.600	77,080
2023-07-21	44.600	44.600	44.350	44.550	44.550	30,000
2023-07-20	44.300	44.750	44.300	44.550	44.550	60,000
2023-07-19	44.800	45.000	44.250	44.350	44.350	88,140
2023-07-18	44.950	44.950	44.500	44.800	44.800	117,000
2023-07-17	44.700	45.100	44.650	44.950	44.950	79,100
2023-07-14	44.600	44.800	44.450	44.700	44.700	77,000
2023-07-13	44.950	44.950	44.500	44.600	44.600	137,000
2023-07-12	45.000	45.000	44.550	44.700	44.700	156,055
2023-07-11	45.350	45.450	44.900	44.950	44.950	191,000
2023-07-10	45.400	45.800	45.400	45.500	45.500	61,020
2023-07-07	45.900	45.900	45.000	45.400	45.400	166,000
2023-07-06	46.450	46.650	45.850	45.850	45.850	111,188
2023-07-05	46.750	46.950	46.550	46.550	46.550	149,000
2023-07-04	46.450	46.550	46.250	46.550	46.550	89,000
2023-07-03	46.500	46.900	46.400	46.400	46.400	240,000
2023-06-30	45.600	46.200	45.600	46.150	46.150	154,000
2023-06-29	45.350	45.700	45.350	45.600	45.600	105,000
2023-06-28	45.450	45.700	45.100	45.350	45.350	179,005
2023-06-27	45.450	45.500	45.350	45.450	45.450	124,000
2023-06-26	45.650	45.700	45.400	45.450	45.450	89,000
2023-06-21	45.600	45.950	45.600	45.900	45.900	97,000
2023-06-20	45.800	45.900	45.550	45.700	45.700	99,050
2023-06-19	45.700	45.750	45.450	45.700	45.700	90,015
2023-06-16	46.050	46.400	45.500	45.600	45.600	309,000
2023-06-15	46.650	46.700	46.000	46.050	46.050	328,000
2023-06-14	45.100	46.800	45.050	46.300	46.300	886,005
2023-06-13	44.800	45.300	44.800	44.950	44.950	347,015
2023-06-12	44.700	45.000	44.650	44.700	44.700	219,000
2023-06-09	44.500	44.600	44.450	44.600	44.600	88,000
2023-06-08	44.400	44.800	44.400	44.450	44.450	89,000
2023-06-07	44.500	44.600	44.350	44.400	44.400	69,100
2023-06-06	44.750	44.750	44.350	44.500	44.500	52,000
2023-06-05	44.750	44.800	44.450	44.650	44.650	229,000
2023-06-02	44.300	44.700	44.300	44.650	44.650	110,000
2023-06-01	44.450	44.600	44.400	44.500	44.500	188,000
2023-05-31	44.100	44.650	44.100	44.400	44.400	57,000
2023-05-30	44.300	44.350	44.000	44.100	44.100	57,000
2023-05-29	44.100	44.300	43.950	44.150	44.150	76,000
2023-05-26	44.550	44.550	44.100	44.100	44.100	127,000
2023-05-25	44.900	44.900	44.400	44.500	44.500	90,003
2023-05-24	44.800	45.000	44.450	44.650	44.650	168,000
2023-05-23	44.100	44.800	43.650	44.700	44.700	234,000
2023-05-22	43.800	43.800	43.500	43.800	43.800	79,000
2023-05-19	43.700	44.100	43.500	43.600	43.600	92,000
2023-05-18	43.650	43.900	43.450	43.700	43.700	147,000
2023-05-17	43.600	43.800	43.150	43.600	43.600	131,000
2023-05-16	43.400	43.650	43.350	43.600	43.600	89,000
2023-05-15	43.750	43.750	43.250	43.400	43.400	64,000
2023-05-12	43.650	43.900	43.250	43.800	43.800	46,000

← NewerPage 14 of 21 · 1,221 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.