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
2026-07-23	45.400	45.400	44.100	44.950	44.950	51,005
2026-07-22	45.250	45.600	44.850	45.200	45.200	97,000
2026-07-21	44.850	45.300	44.850	45.150	45.150	84,005
2026-07-20	43.950	44.700	43.550	44.200	44.200	123,012
2026-07-17	44.200	44.200	43.400	43.400	43.400	97,000
2026-07-16	44.300	44.650	44.000	44.250	44.250	56,000
2026-07-15	43.650	44.450	43.500	44.350	44.350	88,000
2026-07-14	44.500	44.500	43.550	44.200	44.200	135,005
2026-07-13	44.900	45.600	44.150	44.500	44.500	147,000
2026-07-10	44.800	44.800	44.800	44.800	44.800	0
2026-07-09	44.800	44.850	44.450	44.800	44.800	54,000
2026-07-08	45.900	45.900	44.850	45.150	45.150	97,000
2026-07-07	46.300	46.300	44.800	45.200	45.200	169,000
2026-07-06	45.300	45.800	45.000	45.450	45.450	226,400
2026-07-03	44.150	44.800	44.150	44.750	44.750	111,000
2026-07-02	43.800	44.400	43.800	44.300	44.300	64,000
2026-07-01	44.200	44.450	43.800	43.950	43.950	62,000
2026-06-30	43.450	44.000	43.050	44.000	44.000	75,000
2026-06-29	43.600	43.850	42.900	43.000	43.000	80,000
2026-06-26	44.450	44.450	43.400	43.400	43.400	89,010
2026-06-25	44.600	44.900	43.950	44.200	44.200	102,000
2026-06-24	43.300	44.700	43.300	44.300	44.300	152,000
2026-06-23	43.750	43.850	43.250	43.800	43.800	117,007
2026-06-22	43.950	43.950	43.000	43.600	43.600	232,000
2026-06-18	43.550	44.100	43.400	43.950	43.950	247,013
2026-06-17	44.700	44.700	43.000	43.450	43.450	526,000
2026-06-16	45.300	45.300	44.000	44.700	44.700	192,011
2026-06-15	45.300	45.550	44.650	45.100	45.100	177,000
2026-06-12	44.900	45.450	44.500	44.800	44.800	136,428
2026-06-11	43.700	44.350	43.200	44.300	44.300	167,000
2026-06-10	43.600	44.400	43.300	43.500	43.500	175,000
2026-06-09	43.050	44.100	42.900	43.600	43.600	133,000
2026-06-08	41.850	43.000	41.850	42.700	42.700	209,020
2026-06-05	43.800	43.800	43.000	43.500	43.500	170,000
2026-06-04	43.750	44.150	43.500	43.800	43.800	186,000
2026-06-03	44.600	45.000	43.200	43.750	43.750	334,100
2026-06-02	44.650	45.150	43.950	44.600	44.600	227,033
2026-06-01	45.900	45.900	44.250	44.350	44.350	475,433
2026-05-29	47.500	47.500	45.500	45.600	45.600	1,589,004
2026-05-28	41.300	44.850	41.300	44.850	44.850	1,116,003
2026-05-27	40.750	40.850	40.600	40.800	40.800	62,000
2026-05-26	40.950	40.950	40.550	40.850	40.850	67,000
2026-05-25	40.550	40.700	40.400	40.700	40.700	94,063
2026-05-22	41.200	41.200	40.500	40.700	40.700	94,000
2026-05-21	40.700	40.900	40.500	40.800	40.800	94,000
2026-05-20	40.450	40.700	40.350	40.450	40.450	90,014
2026-05-19	41.250	41.250	40.400	40.450	40.450	83,000
2026-05-18	40.000	41.000	40.000	40.700	40.700	154,000
2026-05-15	41.200	41.200	39.500	39.700	39.700	336,000
2026-05-14	41.000	41.250	40.100	40.450	40.450	258,000
2026-05-13	39.800	40.850	39.650	40.700	40.700	258,000
2026-05-12	41.000	41.000	39.650	40.000	40.000	374,024
2026-05-11	41.600	41.600	40.600	41.000	41.000	126,000
2026-05-08	41.800	43.200	41.150	41.600	41.600	271,010
2026-05-07	40.100	41.000	40.100	40.550	40.550	118,000
2026-05-06	40.700	40.700	40.300	40.550	40.550	54,000
2026-05-05	40.250	40.600	40.000	40.350	40.350	143,000
2026-05-04	40.750	40.750	40.000	40.250	40.250	192,161
2026-04-30	41.700	42.400	41.000	41.000	41.000	59,010
2026-04-29	42.850	42.850	41.400	41.850	41.850	51,000

← NewerPage 2 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.