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
2025-07-29	49.650	49.950	49.300	49.900	49.900	19,050
2025-07-28	50.100	50.300	49.600	49.950	49.950	42,000
2025-07-25	49.850	50.300	49.500	50.000	50.000	36,010
2025-07-24	49.250	50.500	49.250	50.000	50.000	97,000
2025-07-23	48.700	49.250	48.450	49.200	49.200	43,000
2025-07-22	48.900	48.900	48.200	48.250	48.250	24,000
2025-07-21	49.050	49.050	48.550	48.950	48.950	16,000
2025-07-18	49.100	49.750	48.100	48.700	48.700	28,000
2025-07-17	48.500	49.200	48.300	49.100	49.100	52,000
2025-07-16	48.350	48.500	48.300	48.450	48.450	10,011
2025-07-15	48.200	48.350	47.950	48.000	48.000	34,000
2025-07-14	48.700	48.700	48.150	48.350	48.350	26,000
2025-07-11	48.300	49.200	48.300	49.200	49.200	30,000
2025-07-10	48.500	48.550	48.200	48.550	48.550	11,000
2025-07-09	48.550	48.700	48.150	48.700	48.700	16,000
2025-07-08	48.850	48.850	48.200	48.750	48.750	30,000
2025-07-07	48.950	48.950	48.250	48.850	48.850	28,000
2025-07-04	49.700	49.900	48.700	49.100	49.100	44,027
2025-07-03	49.850	50.000	49.150	49.700	49.700	53,000
2025-07-02	50.000	50.200	49.300	49.700	49.700	31,000
2025-07-01	49.400	50.100	49.400	50.000	50.000	48,000
2025-06-30	48.550	49.450	48.550	49.400	49.400	37,027
2025-06-27	48.500	49.600	47.850	49.200	49.200	91,000
2025-06-26	48.250	48.800	48.150	48.550	48.550	40,000
2025-06-25	48.700	48.700	48.050	48.350	48.350	32,000
2025-06-24	48.250	48.700	48.150	48.700	48.700	27,004
2025-06-23	49.000	49.000	47.650	47.800	47.800	52,026
2025-06-20	49.200	49.600	48.350	49.550	49.550	46,000
2025-06-19	49.750	49.950	49.050	49.850	49.850	37,004
2025-06-18	49.900	49.900	49.000	49.500	49.500	79,000
2025-06-17	49.500	50.300	49.050	49.900	49.900	45,100
2025-06-16	49.200	49.600	48.900	49.000	49.000	25,120
2025-06-13	49.600	50.100	49.100	49.100	49.100	51,005
2025-06-12	50.100	50.100	49.250	50.100	50.100	66,000
2025-06-11	50.400	50.800	50.000	50.100	50.100	26,000
2025-06-10	50.500	51.000	50.100	51.000	51.000	26,025
2025-06-09	50.500	51.400	50.000	50.500	50.500	72,006
2025-06-06	50.500	51.200	50.100	50.500	50.500	71,100
2025-06-05	50.800	51.700	50.500	51.500	51.500	14,000
2025-06-04	51.100	51.900	50.700	50.800	50.800	42,000
2025-06-03	51.300	51.800	51.100	51.100	51.100	27,000
2025-06-02	51.600	51.600	51.000	51.100	51.100	9,019
2025-05-29	52.100	52.100	51.300	51.900	51.900	17,000
2025-05-28	52.000	52.800	51.700	51.900	51.900	16,000
2025-05-27	52.700	52.700	51.800	51.800	51.800	23,010
2025-05-26	53.000	53.400	52.800	52.900	52.900	17,000
2025-05-23	53.400	53.600	52.500	53.200	53.200	29,000
2025-05-22	54.200	54.300	53.300	53.900	53.900	30,000
2025-05-21	53.300	54.300	53.300	54.300	54.300	45,030
2025-05-20	53.700	54.100	53.000	53.300	53.300	35,000
2025-05-19	53.500	54.200	53.300	53.700	53.700	29,014
2025-05-16	52.100	54.200	51.400	54.000	54.000	159,000
2025-05-15	52.600	53.000	51.700	52.100	52.100	44,000
2025-05-14	52.700	53.100	52.000	52.800	52.800	38,081
2025-05-13	52.400	53.500	52.100	52.700	52.700	45,000
2025-05-12	52.000	52.500	51.000	52.100	52.100	76,021
2025-05-09	52.100	52.100	50.800	51.900	51.900	33,000
2025-05-08	51.400	51.500	50.500	51.200	51.200	18,000
2025-05-07	51.700	52.100	50.300	50.300	50.300	61,172
2025-05-06	50.500	52.400	50.400	51.700	51.700	34,000

← NewerPage 6 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.