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
2026-01-20	46.000	46.000	44.100	44.900	44.900	152,033
2026-01-19	46.550	46.850	45.100	45.900	45.900	206,125
2026-01-16	43.850	47.550	43.300	46.500	46.500	389,169
2026-01-15	41.600	43.400	41.600	43.250	43.250	104,023
2026-01-14	41.300	41.950	41.150	41.600	41.600	56,001
2026-01-13	41.350	41.500	40.500	41.100	41.100	141,980
2026-01-12	42.050	42.300	41.650	41.850	41.850	41,101
2026-01-09	42.300	42.300	41.750	42.050	42.050	21,000
2026-01-08	41.800	42.000	41.500	42.000	42.000	51,000
2026-01-07	41.800	42.000	41.500	41.900	41.900	53,020
2026-01-06	42.000	42.850	41.500	42.050	42.050	86,008
2026-01-05	43.300	43.300	42.000	42.850	42.850	64,000
2026-01-02	44.150	44.200	43.300	43.800	43.800	34,000
2025-12-31	43.550	44.250	43.500	43.900	43.900	27,000
2025-12-30	44.050	44.300	43.400	44.050	44.050	34,005
2025-12-29	44.000	44.300	43.800	44.300	44.300	39,000
2025-12-26	43.750	44.750	43.600	44.300	44.300	63,000
2025-12-24	43.750	44.300	43.750	44.250	44.250	34,000
2025-12-23	44.050	44.200	43.600	44.200	44.200	9,000
2025-12-22	44.300	44.800	44.100	44.600	44.600	10,000
2025-12-19	44.550	44.550	44.200	44.300	44.300	18,003
2025-12-18	44.750	44.800	43.750	44.500	44.500	32,030
2025-12-17	44.100	44.550	43.650	44.350	44.350	32,000
2025-12-16	44.900	44.900	43.750	44.100	44.100	47,010
2025-12-15	44.100	44.850	44.100	44.850	44.850	12,000
2025-12-12	44.000	44.900	44.000	44.600	44.600	22,003
2025-12-11	44.750	45.000	43.750	44.200	44.200	20,017
2025-12-10	45.200	45.200	43.800	44.300	44.300	41,140
2025-12-09	44.850	44.850	43.650	44.000	44.000	38,000
2025-12-08	44.700	45.450	44.700	45.250	45.250	20,000
2025-12-05	44.850	45.200	44.800	45.200	45.200	23,001
2025-12-04	45.650	45.650	44.600	45.300	45.300	31,000
2025-12-03	44.600	45.450	44.600	45.450	45.450	21,036
2025-12-02	45.700	45.750	45.200	45.650	45.650	22,000
2025-12-01	46.050	46.100	45.300	45.400	45.400	24,000
2025-11-28	46.350	46.400	45.300	45.750	45.750	27,121
2025-11-27	46.000	46.700	45.400	46.200	46.200	18,028
2025-11-26	45.900	47.050	45.750	46.200	46.200	63,000
2025-11-25	46.200	46.200	45.150	45.150	45.150	31,204
2025-11-24	45.900	47.150	44.550	44.800	44.800	107,000
2025-11-21	44.150	47.000	43.700	44.750	44.750	127,000
2025-11-20	44.300	44.900	43.700	44.400	44.400	29,005
2025-11-19	44.150	44.500	44.050	44.300	44.300	11,000
2025-11-18	45.150	46.000	44.200	44.350	44.350	24,000
2025-11-17	45.400	48.200	45.250	46.300	46.300	101,050
2025-11-14	43.850	46.000	43.850	45.850	45.850	203,162
2025-11-13	43.900	43.900	43.400	43.900	43.900	45,000
2025-11-12	44.500	44.500	42.450	43.700	43.700	28,000
2025-11-11	44.500	44.500	43.650	44.100	44.100	21,001
2025-11-10	46.100	46.150	44.250	44.900	44.900	14,000
2025-11-07	44.000	46.250	43.850	45.250	45.250	115,005
2025-11-06	42.950	44.000	42.950	43.800	43.800	90,000
2025-11-05	43.400	43.400	41.850	42.650	42.650	44,000
2025-11-04	43.000	44.000	42.500	43.250	43.250	29,065
2025-11-03	43.100	44.200	43.100	43.650	43.650	19,000
2025-10-31	43.800	43.800	43.100	43.100	43.100	35,050
2025-10-30	44.800	44.850	43.250	44.400	44.400	36,000
2025-10-29	44.950	44.950	44.150	44.800	44.800	14,000
2025-10-28	44.100	45.000	44.100	44.700	44.700	29,000
2025-10-27	45.800	45.800	44.550	44.700	44.700	28,062

← NewerPage 4 of 5 · 244 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.