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
2022-08-09	43.050	43.250	42.400	43.200	41.316	339,900
2022-08-08	42.400	43.050	41.850	42.900	41.029	278,547
2022-08-05	41.600	42.800	41.100	42.700	40.837	525,274
2022-08-04	41.350	41.350	40.000	40.800	39.020	285,149
2022-08-03	42.700	43.400	40.950	41.350	39.546	478,089
2022-08-02	42.400	43.800	41.750	42.700	40.837	957,160
2022-08-01	42.800	42.950	42.150	42.350	40.503	446,224
2022-07-29	41.000	42.900	40.700	42.650	40.790	945,005
2022-07-28	41.550	41.700	40.750	40.800	39.020	265,037
2022-07-27	40.650	41.400	40.650	41.300	39.499	258,012
2022-07-26	41.600	41.600	40.150	40.650	38.877	173,367
2022-07-25	40.100	41.000	40.100	41.000	39.212	215,069
2022-07-22	40.350	40.950	40.300	40.350	38.590	197,000
2022-07-21	39.850	40.000	39.200	40.000	38.255	239,258
2022-07-20	41.100	41.100	39.650	39.750	38.016	286,200
2022-07-19	39.800	40.500	39.800	40.500	38.733	202,000
2022-07-18	40.000	40.200	39.600	40.000	38.255	221,043
2022-07-15	40.150	40.550	39.500	40.000	38.255	298,000
2022-07-14	40.700	40.700	39.500	40.150	38.399	333,176
2022-07-13	39.550	41.450	39.550	40.800	39.020	810,030
2022-07-12	39.300	39.300	38.200	38.550	36.868	523,023
2022-07-11	40.250	41.300	39.250	39.350	37.634	601,000
2022-07-08	40.900	41.500	40.250	41.150	39.355	801,000
2022-07-07	39.600	40.600	39.100	40.200	38.447	310,000
2022-07-06	40.800	40.800	38.900	39.000	37.299	257,150
2022-07-05	40.100	41.000	39.450	40.200	38.447	396,038
2022-07-04	38.600	39.900	38.600	39.200	37.490	269,000
2022-07-01	40.600	40.900	38.550	38.600	36.916	549,012
2022-06-30	42.750	43.100	39.800	40.300	38.542	864,050
2022-06-29	43.000	43.550	42.400	42.950	41.077	716,395
2022-06-28	43.400	44.100	42.900	43.000	41.124	1,115,800
2022-06-27	43.000	43.450	42.200	43.150	41.268	1,340,300
2022-06-24	42.750	44.250	42.550	42.700	40.837	4,993,050
2022-06-23	39.200	43.100	39.200	41.600	39.785	3,315,273
2022-06-22	39.950	40.350	38.350	39.200	37.490	370,100
2022-06-21	37.000	39.500	37.000	39.300	37.586	425,000
2022-06-20	38.700	38.900	36.650	36.650	35.051	342,135
2022-06-17	38.150	39.250	38.150	38.700	37.012	126,000
2022-06-16	39.900	39.950	38.850	38.850	37.155	270,000
2022-06-15	39.200	39.500	38.650	39.300	37.586	209,896
2022-06-14	41.000	41.000	38.000	38.750	37.060	630,141
2022-06-13	39.200	41.000	39.000	40.800	39.020	828,206
2022-06-10	39.050	39.700	38.850	39.700	37.968	154,076
2022-06-09	38.850	39.450	38.800	39.450	37.729	94,000
2022-06-08	39.100	39.550	38.850	39.000	37.299	134,000
2022-06-07	39.000	39.300	38.700	39.000	37.299	283,001
2022-06-06	39.650	39.850	38.900	39.100	37.394	191,008
2022-06-02	40.000	40.300	39.500	39.650	37.920	180,200
2022-06-01	39.600	40.800	39.450	40.000	38.255	328,030
2022-05-31	39.800	40.250	39.600	39.600	37.873	270,000
2022-05-30	40.750	40.800	39.500	39.750	38.016	429,060
2022-05-27	41.000	41.000	39.650	39.900	38.160	546,100
2022-05-26	41.500	42.550	39.800	40.400	38.638	2,239,051
2022-05-25	39.050	41.300	39.000	40.850	39.068	1,631,119
2022-05-24	40.500	41.000	38.500	38.650	36.964	1,100,138
2022-05-23	39.350	40.300	39.100	39.850	38.112	1,104,135
2022-05-20	38.350	40.350	38.350	39.100	37.394	1,433,021
2022-05-19	36.750	38.150	36.500	38.150	36.486	210,025
2022-05-18	36.800	37.700	36.650	37.550	35.912	184,021
2022-05-17	36.750	37.200	36.000	36.700	35.099	162,000

← NewerPage 18 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.