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
2025-10-23	44.500	47.050	44.500	45.800	45.800	274,040
2025-10-22	42.000	45.400	41.750	44.850	44.850	436,030
2025-10-21	41.400	41.950	41.250	41.950	41.950	14,047
2025-10-20	42.250	42.250	41.100	41.200	41.200	20,283
2025-10-17	41.900	42.250	41.600	42.000	42.000	18,007
2025-10-16	41.800	42.300	41.500	42.150	42.150	52,000
2025-10-15	42.300	42.300	40.900	41.850	41.850	25,034
2025-10-14	42.400	42.450	41.000	41.900	41.900	34,000
2025-10-13	41.850	42.500	41.400	42.300	42.300	23,017
2025-10-09	42.000	42.150	41.800	41.850	41.850	9,000
2025-10-08	41.650	42.200	41.600	42.150	42.150	20,050
2025-10-07	42.050	42.950	41.400	42.600	42.600	31,020
2025-10-03	41.650	42.200	41.300	41.900	41.900	44,007
2025-10-02	41.800	42.150	41.400	42.150	42.150	40,107
2025-10-01	41.200	41.350	40.850	41.300	41.300	16,048
2025-09-30	41.100	41.650	40.700	41.100	41.100	52,008
2025-09-29	41.100	41.100	41.100	41.100	41.100	0
2025-09-26	42.300	42.300	40.100	41.100	41.100	77,124
2025-09-25	41.800	42.300	41.650	41.650	41.650	50,380
2025-09-24	42.200	42.250	41.750	41.800	41.800	45,155
2025-09-23	42.650	42.700	42.300	42.350	42.350	37,000
2025-09-22	42.400	43.050	42.000	43.000	43.000	58,039
2025-09-19	43.100	43.100	42.000	42.450	42.450	120,287
2025-09-18	43.400	44.250	42.900	43.100	43.100	75,171
2025-09-17	43.500	44.900	43.500	43.550	43.550	92,000
2025-09-16	43.650	43.650	43.450	43.500	43.500	15,000
2025-09-15	43.850	43.850	43.200	43.450	43.450	45,300
2025-09-12	43.750	43.750	43.500	43.700	43.700	24,000
2025-09-11	43.900	43.900	43.000	43.850	43.850	88,000
2025-09-10	44.400	44.750	43.250	44.000	44.000	97,663
2025-09-09	44.900	44.900	44.200	44.400	44.400	33,000
2025-09-08	44.400	44.400	44.100	44.300	44.300	23,000
2025-09-05	44.000	44.300	43.900	44.000	44.000	65,104
2025-09-04	44.000	44.000	42.800	43.900	43.900	135,012
2025-09-03	46.950	47.800	46.750	47.150	44.150	217,077
2025-09-02	46.400	46.600	45.800	46.200	43.260	119,025
2025-09-01	47.350	47.950	46.000	46.400	43.448	106,000
2025-08-29	47.350	48.000	46.850	47.350	44.337	109,000
2025-08-28	47.300	47.450	46.800	47.350	47.350	76,000
2025-08-27	46.750	47.350	46.750	47.300	47.300	121,000
2025-08-26	46.150	46.800	46.150	46.650	46.650	63,000
2025-08-25	45.700	48.000	45.300	46.150	46.150	147,011
2025-08-22	45.700	45.700	45.350	45.700	45.700	44,000
2025-08-21	46.000	46.000	45.550	45.700	45.700	39,182
2025-08-20	46.200	46.700	45.000	45.550	45.550	161,117
2025-08-19	46.250	46.250	45.900	46.050	46.050	66,000
2025-08-18	45.950	46.900	45.800	46.400	46.400	67,318
2025-08-15	47.500	47.500	46.050	46.050	46.050	163,026
2025-08-14	47.050	48.050	47.050	47.600	47.600	156,170
2025-08-13	48.750	49.050	48.000	48.500	48.500	59,027
2025-08-12	49.350	49.350	48.250	48.700	48.700	97,094
2025-08-11	48.850	49.650	48.800	49.550	49.550	40,000
2025-08-08	49.500	50.000	48.750	49.700	49.700	137,000
2025-08-07	50.000	50.800	49.100	49.500	49.500	102,000
2025-08-06	50.000	50.400	49.750	49.750	49.750	36,002
2025-08-05	49.850	50.400	49.800	50.000	50.000	61,050
2025-08-04	49.300	50.000	48.850	50.000	50.000	30,000
2025-08-01	49.550	49.750	49.200	49.700	49.700	22,427
2025-07-31	49.400	49.750	49.400	49.600	49.600	17,001
2025-07-30	49.950	50.000	49.050	49.350	49.350	44,000

← NewerPage 5 of 21 · 1,220 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.