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
2023-02-08	42.150	42.150	41.850	42.000	42.000	73,042
2023-02-07	42.200	42.200	41.750	41.900	41.900	230,000
2023-02-06	42.000	42.300	41.800	42.200	42.200	90,046
2023-02-03	42.350	42.350	41.950	42.000	42.000	184,000
2023-02-02	42.000	42.400	41.850	42.350	42.350	257,005
2023-02-01	41.500	41.900	41.450	41.850	41.850	160,133
2023-01-31	41.450	41.500	41.300	41.450	41.450	101,076
2023-01-30	41.350	41.550	40.950	41.450	41.450	221,150
2023-01-17	40.850	41.350	40.750	41.350	41.350	53,000
2023-01-16	40.800	41.150	40.700	41.150	41.150	68,000
2023-01-13	40.900	41.100	40.850	40.850	40.850	59,000
2023-01-12	41.200	41.200	40.900	40.900	40.900	43,070
2023-01-11	40.950	41.200	40.850	41.200	41.200	70,089
2023-01-10	41.750	41.750	40.950	40.950	40.950	379,300
2023-01-09	42.150	42.150	41.550	41.800	41.800	129,678
2023-01-06	41.300	41.850	41.250	41.850	41.850	97,000
2023-01-05	41.800	41.800	41.450	41.450	41.450	69,105
2023-01-04	41.700	41.800	41.400	41.800	41.800	138,000
2023-01-03	41.400	41.750	41.300	41.450	41.450	105,036
2022-12-30	41.350	42.100	41.200	41.850	41.850	159,000
2022-12-29	40.900	41.300	40.550	41.250	41.250	96,036
2022-12-28	41.000	42.100	41.000	41.450	41.450	162,036
2022-12-27	40.800	41.450	40.750	41.300	41.300	64,033
2022-12-26	40.750	41.150	40.650	40.800	40.800	69,000
2022-12-23	40.600	40.800	40.400	40.750	40.750	57,000
2022-12-22	41.100	41.200	41.000	41.150	41.150	51,350
2022-12-21	41.000	41.100	40.750	40.800	40.800	89,000
2022-12-20	42.450	42.450	40.500	40.800	40.800	259,150
2022-12-19	41.600	42.000	41.600	42.000	42.000	68,000
2022-12-16	42.700	42.700	41.750	41.900	41.900	377,141
2022-12-15	42.700	43.200	42.650	43.000	43.000	148,000
2022-12-14	43.500	43.500	42.900	42.950	42.950	160,000
2022-12-13	43.550	43.600	42.900	43.400	43.400	131,000
2022-12-12	43.050	43.600	42.800	43.500	43.500	346,000
2022-12-09	43.150	43.150	42.750	42.800	42.800	99,000
2022-12-08	43.050	43.050	42.350	43.000	43.000	111,425
2022-12-07	42.450	43.200	42.300	42.800	42.800	319,000
2022-12-06	43.000	43.200	42.200	42.200	42.200	196,100
2022-12-05	43.100	43.350	42.800	43.050	43.050	196,165
2022-12-02	43.050	43.200	42.800	43.100	43.100	272,000
2022-12-01	42.900	43.050	42.600	42.800	42.800	276,238
2022-11-30	42.400	43.250	42.100	42.550	42.550	374,359
2022-11-29	41.750	42.200	41.100	42.000	42.000	231,010
2022-11-28	41.350	41.350	40.750	41.350	41.350	58,045
2022-11-25	41.200	41.500	41.100	41.350	41.350	60,212
2022-11-24	41.550	41.950	40.500	41.500	41.500	154,044
2022-11-23	41.600	41.600	41.100	41.550	41.550	120,100
2022-11-22	40.900	41.500	40.900	41.200	41.200	101,000
2022-11-21	41.500	41.600	40.850	40.900	40.900	255,001
2022-11-18	42.500	42.500	41.600	41.600	41.600	226,042
2022-11-17	41.300	42.350	41.300	42.100	42.100	248,000
2022-11-16	41.000	42.500	41.000	41.250	41.250	431,899
2022-11-15	39.950	41.650	39.700	40.750	40.750	525,500
2022-11-14	39.750	40.100	38.800	39.500	39.500	428,150
2022-11-11	39.300	39.400	38.450	39.000	39.000	271,000
2022-11-10	39.200	39.200	38.250	38.700	38.700	115,000
2022-11-09	38.250	39.100	38.150	39.100	39.100	162,100
2022-11-08	38.400	38.500	37.950	38.250	38.250	125,000
2022-11-07	38.250	38.600	37.850	38.250	38.250	140,000
2022-11-04	37.350	37.650	37.000	37.650	37.650	103,029

← NewerPage 16 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.