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
2022-05-16	36.300	37.000	36.000	36.650	35.051	165,014
2022-05-13	35.300	36.500	35.000	36.000	34.430	169,028
2022-05-12	35.000	35.300	34.550	34.550	33.043	84,025
2022-05-11	35.300	35.300	34.650	34.950	33.426	38,250
2022-05-10	35.150	35.150	35.000	35.150	33.617	25,006
2022-05-09	35.200	35.250	35.000	35.200	33.665	34,120
2022-05-06	35.150	35.900	35.150	35.250	33.712	58,000
2022-05-05	36.250	36.350	35.800	35.850	34.286	98,000
2022-05-04	35.400	35.950	35.400	35.950	34.382	24,020
2022-05-03	35.250	36.000	35.050	35.750	34.191	27,000
2022-04-29	35.250	35.550	34.600	35.550	33.999	141,015
2022-04-28	35.800	36.000	34.950	35.600	34.047	102,100
2022-04-27	35.950	35.950	34.300	35.700	34.143	128,120
2022-04-26	35.100	36.400	35.100	36.000	34.430	142,060
2022-04-25	35.700	35.700	35.200	35.700	34.143	57,050
2022-04-22	35.500	36.200	35.400	35.950	34.382	105,028
2022-04-21	34.750	35.400	34.750	35.400	33.856	34,049
2022-04-20	35.100	35.450	34.300	35.000	33.473	246,000
2022-04-19	35.150	35.150	34.700	35.100	33.569	43,060
2022-04-18	35.200	35.300	34.850	34.900	33.378	70,010
2022-04-15	35.300	35.300	34.900	35.200	33.665	23,067
2022-04-14	35.100	35.300	34.750	35.150	33.617	75,000
2022-04-13	34.450	35.000	34.450	35.000	33.473	26,020
2022-04-12	34.150	34.800	34.150	34.500	32.995	28,000
2022-04-11	34.700	34.700	34.400	34.400	32.900	32,000
2022-04-08	34.700	34.850	34.550	34.700	33.186	20,000
2022-04-07	34.500	35.000	34.450	34.700	33.186	29,029
2022-04-06	35.000	35.150	34.600	34.750	33.234	53,009
2022-04-01	34.750	35.100	34.750	35.100	33.569	11,020
2022-03-31	35.350	35.350	34.700	35.050	33.521	52,040
2022-03-30	35.200	35.400	34.950	35.400	33.856	37,002
2022-03-29	34.750	35.500	34.750	35.200	33.665	14,010
2022-03-28	35.000	35.000	34.900	34.950	33.426	23,020
2022-03-25	35.200	35.350	34.850	35.350	33.808	42,000
2022-03-24	34.500	35.250	34.500	35.200	33.665	55,000
2022-03-23	35.050	35.300	34.850	34.950	33.426	37,021
2022-03-22	34.250	34.950	34.250	34.950	33.426	29,263
2022-03-21	34.350	34.800	34.350	34.700	33.186	47,000
2022-03-18	34.000	34.350	34.000	34.300	32.804	18,001
2022-03-17	33.950	34.100	33.950	34.100	32.613	26,000
2022-03-16	34.100	34.100	33.800	33.950	32.469	18,750
2022-03-15	34.300	34.350	33.850	33.850	32.373	25,032
2022-03-14	34.400	34.450	34.300	34.350	32.852	26,100
2022-03-11	34.450	34.500	34.000	34.200	32.708	35,000
2022-03-10	34.000	34.000	33.700	33.950	32.469	112,020
2022-03-09	33.700	34.000	33.700	33.950	32.469	27,000
2022-03-08	33.850	33.850	33.650	33.700	32.230	72,180
2022-03-07	34.000	34.200	33.800	33.850	32.373	33,100
2022-03-04	34.200	34.250	34.050	34.250	32.756	13,000
2022-03-03	34.300	34.350	34.250	34.350	32.852	9,000
2022-03-02	34.200	34.450	34.200	34.300	32.804	31,000
2022-03-01	34.600	34.600	34.200	34.200	32.708	13,000
2022-02-25	34.150	34.150	34.100	34.150	32.660	10,000
2022-02-24	34.300	34.300	34.050	34.200	32.708	38,000
2022-02-23	34.350	34.450	34.250	34.400	32.900	18,000
2022-02-22	34.800	34.800	34.350	34.450	32.947	32,000
2022-02-21	34.550	35.000	34.550	34.800	33.282	28,000
2022-02-18	34.550	34.800	34.550	34.800	33.282	20,000
2022-02-17	34.500	34.600	34.350	34.500	32.995	19,000
2022-02-16	34.750	34.750	34.500	34.500	32.995	11,000

← NewerPage 19 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.