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
2025-05-05	52.500	52.500	50.300	51.000	51.000	35,082
2025-05-02	52.700	53.000	52.000	53.000	53.000	43,025
2025-04-30	53.500	53.700	52.400	52.600	52.600	39,020
2025-04-29	52.700	53.600	52.700	53.600	53.600	46,000
2025-04-28	52.700	53.200	52.500	53.000	53.000	33,000
2025-04-25	53.400	53.400	52.200	52.900	52.900	49,055
2025-04-24	52.600	53.800	51.500	52.000	52.000	70,000
2025-04-23	49.600	51.200	49.600	51.200	51.200	42,000
2025-04-22	49.150	49.250	48.550	49.100	49.100	22,000
2025-04-21	50.800	50.800	49.150	49.450	49.450	26,000
2025-04-18	51.500	52.100	51.100	51.100	51.100	18,000
2025-04-17	52.800	52.800	51.200	51.600	51.600	23,000
2025-04-16	52.800	54.000	51.200	52.200	52.200	134,005
2025-04-15	48.600	51.800	48.600	51.500	51.500	165,000
2025-04-14	47.050	49.850	46.700	47.300	47.300	104,065
2025-04-11	43.000	47.000	43.000	46.700	46.700	107,000
2025-04-10	45.100	45.100	43.300	45.100	45.100	133,000
2025-04-09	45.200	45.200	41.000	41.000	41.000	130,000
2025-04-08	45.450	46.750	45.450	45.550	45.550	338,000
2025-04-07	50.500	50.500	50.500	50.500	50.500	5,006
2025-04-02	54.800	56.100	54.300	56.100	56.100	33,005
2025-04-01	54.700	55.600	54.700	54.900	54.900	17,000
2025-03-31	55.900	55.900	54.000	54.600	54.600	72,000
2025-03-28	57.500	57.500	56.200	56.500	56.500	31,147
2025-03-27	57.800	58.100	57.600	57.700	57.700	23,031
2025-03-26	58.300	58.400	57.500	58.400	58.400	34,150
2025-03-25	58.800	58.800	58.300	58.300	58.300	23,251
2025-03-24	59.100	59.100	58.500	58.500	58.500	21,171
2025-03-21	59.300	59.700	59.000	59.400	59.400	123,015
2025-03-20	58.800	59.400	58.700	59.300	59.300	58,205
2025-03-19	58.400	59.000	58.100	58.800	58.800	74,040
2025-03-18	58.600	58.600	58.000	58.100	58.100	25,001
2025-03-17	57.800	58.400	57.500	58.000	58.000	43,013
2025-03-14	57.300	57.800	56.900	57.800	57.800	19,000
2025-03-13	57.400	57.800	57.200	57.400	57.400	30,000
2025-03-12	57.500	57.900	57.300	57.500	57.500	17,060
2025-03-11	57.300	58.000	56.400	57.400	57.400	52,000
2025-03-10	57.700	58.300	57.600	58.300	58.300	53,000
2025-03-07	57.800	58.000	57.400	58.000	58.000	14,000
2025-03-06	57.700	57.800	57.500	57.800	57.800	5,000
2025-03-05	57.600	58.200	57.500	57.800	57.800	31,000
2025-03-04	57.300	57.800	56.900	57.700	57.700	38,000
2025-03-03	57.500	58.100	57.100	57.500	57.500	41,000
2025-02-27	58.300	58.300	57.400	57.700	57.700	64,020
2025-02-26	58.300	58.500	58.100	58.500	58.500	67,000
2025-02-25	59.600	59.600	58.300	58.400	58.400	83,092
2025-02-24	59.500	59.700	59.400	59.600	59.600	42,000
2025-02-21	58.900	59.500	58.900	59.500	59.500	99,083
2025-02-20	58.600	59.000	58.400	58.800	58.800	90,000
2025-02-19	57.600	59.000	57.600	58.400	58.400	184,003
2025-02-18	57.500	57.600	57.000	57.500	57.500	97,000
2025-02-17	56.400	57.400	56.300	57.100	57.100	73,000
2025-02-14	56.700	56.700	56.100	56.100	56.100	23,000
2025-02-13	56.700	57.000	56.700	56.800	56.800	31,001
2025-02-12	56.600	57.000	56.500	56.800	56.800	18,000
2025-02-11	56.600	57.000	56.400	56.500	56.500	26,013
2025-02-10	56.900	57.500	56.100	57.200	57.200	38,000
2025-02-07	57.000	57.500	57.000	57.000	57.000	33,024
2025-02-06	56.800	57.100	56.000	57.000	57.000	138,000
2025-02-05	56.000	56.800	56.000	56.700	56.700	70,000

← NewerPage 7 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.