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
2025-02-04	55.800	56.000	55.500	56.000	56.000	34,000
2025-02-03	56.000	56.300	55.500	55.500	55.500	49,000
2025-01-22	55.700	55.900	55.400	55.800	55.800	23,000
2025-01-21	55.400	55.600	55.100	55.300	55.300	14,022
2025-01-20	55.200	55.200	54.800	55.200	55.200	17,000
2025-01-17	55.500	55.800	55.000	55.200	55.200	39,008
2025-01-16	55.100	55.900	55.100	55.800	55.800	72,000
2025-01-15	54.300	55.400	54.300	54.900	54.900	35,001
2025-01-14	54.000	54.800	53.900	54.600	54.600	29,000
2025-01-13	54.300	54.300	53.500	54.000	54.000	60,000
2025-01-10	54.000	54.500	53.500	54.100	54.100	47,000
2025-01-09	54.400	54.700	54.000	54.000	54.000	26,000
2025-01-08	54.200	54.800	53.800	54.800	54.800	58,000
2025-01-07	54.500	54.800	53.800	53.800	53.800	38,000
2025-01-06	55.100	55.100	54.400	54.500	54.500	31,000
2025-01-03	54.500	55.000	54.100	55.000	55.000	39,000
2025-01-02	55.100	55.100	54.400	54.700	54.700	36,000
2024-12-31	54.600	54.900	54.200	54.700	54.700	14,000
2024-12-30	54.800	54.900	54.400	54.900	54.900	8,000
2024-12-27	55.100	55.100	54.800	54.800	54.800	11,000
2024-12-26	55.100	55.300	55.000	55.000	55.000	15,049
2024-12-25	55.000	55.300	54.900	55.100	55.100	28,076
2024-12-24	55.700	55.700	55.300	55.700	55.700	18,000
2024-12-23	55.300	55.700	55.000	55.300	55.300	27,003
2024-12-20	53.800	56.300	53.800	56.200	56.200	88,005
2024-12-19	53.500	54.900	53.500	53.800	53.800	20,005
2024-12-18	54.300	55.800	54.300	55.000	55.000	27,000
2024-12-17	54.700	55.700	54.700	54.800	54.800	10,248
2024-12-16	56.100	56.100	55.100	55.100	55.100	9,050
2024-12-13	56.500	56.500	55.700	56.100	56.100	28,000
2024-12-12	55.400	56.600	55.400	56.500	56.500	98,100
2024-12-11	55.800	56.000	55.200	55.200	55.200	36,038
2024-12-10	56.300	56.300	55.800	55.800	55.800	28,040
2024-12-09	56.400	56.500	56.000	56.000	56.000	39,003
2024-12-06	56.100	56.400	56.000	56.400	56.400	43,269
2024-12-05	55.500	56.100	55.500	56.000	56.000	95,000
2024-12-04	54.100	55.600	53.800	55.500	55.500	138,000
2024-12-03	54.000	54.200	53.600	53.900	53.900	44,000
2024-12-02	54.200	54.200	53.700	53.700	53.700	54,000
2024-11-29	53.700	54.500	53.300	54.200	54.200	36,000
2024-11-28	54.600	54.600	53.600	54.000	54.000	37,000
2024-11-27	55.900	56.100	54.500	54.500	54.500	81,070
2024-11-26	55.300	56.100	55.000	55.600	55.600	104,000
2024-11-25	54.600	55.600	54.600	55.200	55.200	114,030
2024-11-22	54.000	54.700	54.000	54.400	54.400	81,090
2024-11-21	53.600	54.200	53.600	53.700	53.700	27,000
2024-11-20	53.600	53.600	53.600	53.600	53.600	45,481
2024-11-19	53.600	54.100	53.600	53.900	53.900	43,009
2024-11-18	53.200	53.500	52.900	53.200	53.200	58,019
2024-11-15	53.600	54.200	53.100	53.100	53.100	72,000
2024-11-14	53.700	54.200	52.800	53.100	53.100	119,000
2024-11-13	54.300	54.400	53.400	53.700	53.700	152,070
2024-11-12	55.700	55.700	54.400	54.400	54.400	195,000
2024-11-11	56.100	56.600	55.800	56.000	56.000	117,034
2024-11-08	57.200	57.200	56.000	56.100	56.100	109,001
2024-11-07	57.000	57.900	56.900	57.100	57.100	114,027
2024-11-06	56.200	57.400	56.200	56.700	56.700	58,000
2024-11-05	55.800	56.200	55.600	56.000	56.000	84,000
2024-11-04	57.400	57.400	55.600	55.800	55.800	175,074
2024-11-01	57.700	58.100	57.000	57.200	57.200	156,017

← NewerPage 8 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.