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
2022-11-03	37.100	37.350	37.000	37.350	37.350	62,002
2022-11-02	36.700	37.250	36.500	37.150	37.150	125,005
2022-11-01	36.050	36.650	36.050	36.500	36.500	125,000
2022-10-31	36.250	36.250	35.900	36.150	36.150	85,000
2022-10-28	36.000	36.000	35.400	36.000	36.000	91,086
2022-10-27	35.800	36.000	35.700	36.000	36.000	88,049
2022-10-26	36.050	36.050	35.350	35.800	35.800	104,098
2022-10-25	36.250	36.250	35.550	35.850	35.850	111,000
2022-10-24	35.650	36.200	35.650	36.050	36.050	123,075
2022-10-21	35.300	35.700	35.250	35.250	35.250	101,006
2022-10-20	35.750	35.800	35.100	35.300	35.300	244,000
2022-10-19	36.800	36.900	36.150	36.150	36.150	141,221
2022-10-18	37.100	37.150	36.400	36.750	36.750	116,000
2022-10-17	36.700	36.750	35.850	36.700	36.700	149,120
2022-10-14	37.450	37.450	36.700	37.150	37.150	109,000
2022-10-13	38.600	38.600	35.700	36.250	36.250	364,030
2022-10-12	38.650	39.000	38.000	38.700	38.700	66,000
2022-10-11	39.300	39.300	38.400	38.550	38.550	192,000
2022-10-07	40.150	40.200	39.400	39.600	39.600	152,000
2022-10-06	40.000	40.500	39.600	40.000	40.000	111,000
2022-10-05	41.000	41.350	39.900	39.900	39.900	226,200
2022-10-04	40.750	41.100	40.650	41.100	41.100	82,067
2022-10-03	40.350	40.700	40.100	40.650	40.650	44,000
2022-09-30	39.600	40.700	39.200	40.700	40.700	123,000
2022-09-29	40.250	40.600	39.850	40.600	40.600	60,010
2022-09-28	40.500	40.950	39.450	39.700	39.700	285,200
2022-09-27	40.300	40.850	40.000	40.850	40.850	122,000
2022-09-26	42.600	42.600	40.250	40.650	40.650	577,081
2022-09-23	43.550	43.550	42.600	42.600	42.600	118,000
2022-09-22	43.850	43.850	42.600	43.350	43.350	206,200
2022-09-21	43.900	44.100	43.700	44.000	44.000	79,150
2022-09-20	43.900	44.000	43.550	43.950	43.950	60,030
2022-09-19	44.350	44.350	43.500	43.500	43.500	136,057
2022-09-16	44.200	44.800	43.850	44.400	44.400	189,000
2022-09-15	45.000	45.150	44.400	44.400	44.400	227,051
2022-09-14	43.700	44.900	43.400	44.850	44.850	227,062
2022-09-13	44.000	44.500	43.800	44.450	44.450	231,000
2022-09-12	42.750	43.600	42.750	43.600	43.600	180,102
2022-09-08	42.800	43.300	42.500	43.100	43.100	108,101
2022-09-07	42.950	42.950	42.300	42.700	42.700	150,150
2022-09-06	42.950	43.100	42.100	43.000	43.000	183,000
2022-09-05	43.750	43.750	42.650	42.900	42.900	272,061
2022-09-02	44.300	44.300	43.450	43.450	43.450	194,058
2022-09-01	44.400	44.500	43.450	43.950	43.950	444,000
2022-08-31	44.600	44.850	44.300	44.500	44.500	245,059
2022-08-30	44.300	45.000	44.200	44.950	44.950	307,100
2022-08-29	43.700	44.550	43.400	44.200	44.200	327,100
2022-08-26	44.200	45.300	43.650	44.850	44.850	774,187
2022-08-25	44.800	44.800	43.850	43.850	43.850	427,200
2022-08-24	44.200	45.200	43.700	44.150	44.150	699,365
2022-08-23	42.500	43.800	42.200	43.500	43.500	334,000
2022-08-22	42.500	42.750	42.200	42.550	42.550	189,000
2022-08-19	43.650	43.650	42.800	42.900	42.900	470,500
2022-08-18	43.650	43.650	43.150	43.350	43.350	581,610
2022-08-17	45.650	46.250	45.250	45.850	43.850	1,042,546
2022-08-16	45.300	45.800	44.500	45.400	43.420	809,145
2022-08-15	44.100	45.500	43.600	44.900	42.941	1,602,654
2022-08-12	43.800	43.950	42.900	43.050	41.172	377,000
2022-08-11	43.600	44.200	43.100	43.700	41.794	709,010
2022-08-10	43.700	44.200	42.700	43.000	41.124	893,207

← NewerPage 17 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.