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
2022-02-15	34.900	35.000	34.550	34.550	33.043	50,000
2022-02-14	34.400	34.800	34.150	34.600	33.091	89,130
2022-02-11	34.450	34.600	34.300	34.400	32.900	33,105
2022-02-10	34.150	34.500	34.150	34.450	32.947	13,050
2022-02-09	34.200	34.500	34.150	34.400	32.900	28,001
2022-02-08	34.200	34.300	34.000	34.200	32.708	31,000
2022-02-07	34.050	34.100	33.900	33.950	32.469	95,005
2022-01-26	33.950	34.000	33.800	34.000	32.517	23,900
2022-01-25	33.700	33.850	33.700	33.750	32.278	45,006
2022-01-24	33.800	33.850	33.700	33.850	32.373	36,075
2022-01-21	34.150	34.150	33.800	33.800	32.326	26,020
2022-01-20	34.000	34.100	33.900	33.950	32.469	13,000
2022-01-19	34.000	34.000	33.900	33.900	32.421	52,370
2022-01-18	34.250	34.250	34.000	34.000	32.517	51,000
2022-01-17	34.150	34.250	33.800	34.250	32.756	75,300
2022-01-14	34.050	34.150	33.800	34.000	32.517	45,000
2022-01-13	34.100	34.300	34.050	34.150	32.660	31,000
2022-01-12	34.200	34.300	34.000	34.050	32.565	39,057
2022-01-11	34.350	34.350	34.150	34.150	32.660	38,000
2022-01-10	34.500	34.600	34.300	34.350	32.852	27,160
2022-01-07	34.400	34.650	34.200	34.500	32.995	14,500
2022-01-06	34.600	34.600	34.400	34.400	32.900	28,000
2022-01-05	34.700	34.700	34.450	34.600	33.091	16,000
2022-01-04	34.600	34.600	34.300	34.400	32.900	32,005
2022-01-03	34.600	34.700	34.600	34.600	33.091	10,030
2021-12-30	34.750	34.750	34.550	34.600	33.091	13,000
2021-12-29	34.700	34.700	34.600	34.650	33.139	26,000
2021-12-28	34.700	34.800	34.650	34.700	33.186	17,000
2021-12-27	34.600	34.900	34.600	34.850	33.330	33,110
2021-12-24	34.650	34.800	34.500	34.550	33.043	17,000
2021-12-23	34.600	34.600	34.350	34.500	32.995	81,050
2021-12-22	34.900	34.900	34.500	34.750	33.234	62,014
2021-12-21	34.950	34.950	34.550	34.850	33.330	21,000
2021-12-20	35.000	35.000	34.700	34.700	33.186	11,000
2021-12-17	34.800	35.000	34.700	34.850	33.330	19,000
2021-12-16	35.000	35.100	34.800	34.900	33.378	18,010
2021-12-15	34.500	34.950	34.500	34.900	33.378	37,037
2021-12-14	34.800	35.150	34.550	34.850	33.330	20,074
2021-12-13	35.450	35.450	34.550	35.000	33.473	68,325
2021-12-10	35.300	35.400	35.050	35.200	33.665	31,100
2021-12-09	34.000	35.900	33.800	35.300	33.760	245,300
2021-12-08	34.150	34.200	33.800	34.000	32.517	59,100
2021-12-07	34.100	34.100	34.050	34.050	32.565	16,000
2021-12-06	34.150	34.150	34.100	34.100	32.613	9,050
2021-12-03	34.100	34.150	33.700	34.150	32.660	73,040
2021-12-02	34.000	34.150	34.000	34.100	32.613	12,000
2021-12-01	34.050	34.100	33.900	34.050	32.565	20,000
2021-11-30	33.950	34.100	33.950	34.050	32.565	25,100
2021-11-29	33.850	34.250	33.850	33.950	32.469	32,130
2021-11-26	34.350	34.400	33.800	34.050	32.565	158,000
2021-11-25	34.450	34.450	34.300	34.350	32.852	28,005
2021-11-24	34.250	34.350	34.250	34.350	32.852	14,000
2021-11-23	34.300	34.300	34.200	34.250	32.756	18,000
2021-11-22	34.200	34.400	34.200	34.300	32.804	35,100
2021-11-19	34.150	34.400	34.050	34.200	32.708	58,000
2021-11-18	34.300	34.450	34.150	34.150	32.660	52,000
2021-11-17	34.200	34.300	34.100	34.300	32.804	64,683
2021-11-16	34.200	34.250	34.100	34.200	32.708	36,000
2021-11-15	34.100	34.150	34.000	34.150	32.660	42,001
2021-11-12	34.150	34.250	34.100	34.150	32.660	26,105

← NewerPage 20 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.