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
2023-05-11	43.800	44.450	43.600	43.650	43.650	167,000
2023-05-10	43.450	43.600	43.200	43.500	43.500	62,020
2023-05-09	43.500	43.850	43.400	43.500	43.500	133,000
2023-05-08	43.750	43.800	43.500	43.500	43.500	64,000
2023-05-05	43.500	43.850	43.400	43.750	43.750	43,021
2023-05-04	43.150	43.750	43.050	43.600	43.600	61,003
2023-05-03	43.400	43.400	43.100	43.250	43.250	57,000
2023-05-02	43.900	43.900	43.400	43.400	43.400	121,000
2023-04-28	43.800	44.000	43.700	43.800	43.800	79,000
2023-04-27	43.100	44.000	43.000	43.600	43.600	123,000
2023-04-26	42.550	43.200	42.550	43.200	43.200	50,000
2023-04-25	43.300	43.300	42.650	42.700	42.700	200,000
2023-04-24	43.200	43.450	42.800	43.300	43.300	209,150
2023-04-21	43.750	43.900	43.400	43.400	43.400	429,000
2023-04-20	44.700	44.700	43.800	44.050	44.050	325,066
2023-04-19	45.000	45.050	44.550	44.700	44.700	318,010
2023-04-18	45.350	45.350	45.000	45.000	45.000	121,046
2023-04-17	45.050	45.550	44.900	45.450	45.450	175,000
2023-04-14	45.000	45.100	44.700	44.800	44.800	162,000
2023-04-13	45.150	45.150	44.800	44.800	44.800	314,081
2023-04-12	45.250	45.350	44.800	45.350	45.350	287,045
2023-04-11	45.250	45.500	45.200	45.250	45.250	128,000
2023-04-10	45.300	45.400	45.150	45.250	45.250	202,005
2023-04-07	46.000	46.000	45.200	45.300	45.300	143,003
2023-04-06	45.750	45.800	45.350	45.400	45.400	188,021
2023-03-31	46.300	46.500	45.600	45.900	45.900	246,035
2023-03-30	45.750	46.650	45.750	46.300	46.300	274,005
2023-03-29	45.950	46.350	45.750	45.800	45.800	92,000
2023-03-28	45.900	46.050	45.350	45.600	45.600	204,037
2023-03-27	46.550	46.600	45.800	45.800	45.800	316,066
2023-03-24	46.950	47.300	46.350	46.400	46.400	461,003
2023-03-23	46.000	47.450	45.700	46.850	46.850	634,043
2023-03-22	45.500	46.300	45.500	45.850	45.850	327,044
2023-03-21	45.300	45.600	45.300	45.350	45.350	226,500
2023-03-20	44.750	45.200	44.500	45.100	45.100	208,048
2023-03-17	44.750	45.350	44.650	44.750	44.750	404,000
2023-03-16	45.650	45.800	44.100	44.150	44.150	708,150
2023-03-15	46.050	46.600	45.450	45.450	45.450	820,055
2023-03-14	47.000	48.050	45.700	45.700	45.700	2,113,616
2023-03-13	47.300	50.000	45.350	49.050	49.050	2,878,527
2023-03-10	44.750	48.300	44.700	46.450	46.450	2,356,072
2023-03-09	45.000	45.100	44.150	44.250	44.250	238,000
2023-03-08	45.300	45.300	44.700	44.900	44.900	167,203
2023-03-07	44.400	45.350	44.400	45.000	45.000	306,234
2023-03-06	44.700	44.900	44.350	44.400	44.400	143,500
2023-03-03	43.500	45.000	43.350	44.550	44.550	558,000
2023-03-02	43.000	43.500	43.000	43.350	43.350	172,089
2023-03-01	42.800	43.100	42.700	42.950	42.950	161,171
2023-02-24	42.950	43.100	42.600	42.600	42.600	97,000
2023-02-23	42.600	42.850	42.600	42.850	42.850	110,050
2023-02-22	42.300	42.650	42.250	42.650	42.650	164,000
2023-02-21	43.300	43.300	42.850	43.000	43.000	96,000
2023-02-20	42.650	43.050	42.650	43.000	43.000	196,028
2023-02-17	42.600	42.800	42.600	42.700	42.700	143,200
2023-02-16	42.550	42.700	42.200	42.650	42.650	242,141
2023-02-15	42.000	42.500	41.900	42.200	42.200	202,000
2023-02-14	41.850	41.950	41.800	41.900	41.900	84,000
2023-02-13	41.700	41.850	41.500	41.650	41.650	40,050
2023-02-10	41.900	42.000	41.700	41.700	41.700	131,000
2023-02-09	42.000	42.100	41.850	42.000	42.000	85,036

← NewerPage 15 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.