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
2024-10-30	58.700	58.900	58.100	58.100	58.100	37,080
2024-10-29	59.600	59.600	58.600	58.700	58.700	45,030
2024-10-28	59.600	60.000	59.400	59.500	59.500	25,010
2024-10-25	59.500	60.000	59.500	59.600	59.600	74,000
2024-10-24	59.400	59.900	59.300	59.500	59.500	50,000
2024-10-23	59.500	60.100	59.400	59.400	59.400	36,100
2024-10-22	59.700	59.900	59.300	59.400	59.400	50,000
2024-10-21	59.700	60.200	59.500	59.600	59.600	56,000
2024-10-18	60.500	60.600	59.500	59.500	59.500	92,000
2024-10-17	60.000	60.600	60.000	60.500	60.500	125,000
2024-10-16	59.000	60.000	58.900	59.900	59.900	108,002
2024-10-15	58.900	59.400	58.600	58.600	58.600	126,000
2024-10-14	58.900	59.400	58.500	58.600	58.600	77,000
2024-10-11	60.500	60.700	58.900	58.900	58.900	180,165
2024-10-09	59.900	60.700	59.900	60.000	60.000	254,110
2024-10-08	59.500	59.800	59.100	59.400	59.400	94,000
2024-10-07	58.700	59.700	58.700	59.300	59.300	100,000
2024-10-04	59.000	59.400	58.700	58.700	58.700	78,190
2024-10-01	58.600	59.100	58.200	58.700	58.700	95,000
2024-09-30	58.500	58.700	58.200	58.300	58.300	55,013
2024-09-27	58.500	59.100	58.200	58.500	58.500	89,000
2024-09-26	59.200	59.200	58.200	58.200	58.200	98,000
2024-09-25	59.600	59.800	58.700	58.800	58.800	159,050
2024-09-24	59.800	60.500	59.000	59.400	59.400	137,000
2024-09-23	59.100	59.800	59.100	59.700	59.700	102,000
2024-09-20	58.900	59.700	58.900	59.000	59.000	260,000
2024-09-19	58.800	59.200	58.300	58.500	58.500	72,000
2024-09-18	59.400	59.600	58.100	58.200	58.200	79,000
2024-09-16	58.900	59.400	58.500	59.200	59.200	103,000
2024-09-13	59.100	59.800	58.400	58.400	58.400	214,100
2024-09-12	58.200	59.000	57.900	59.000	59.000	227,100
2024-09-11	59.200	59.400	57.100	57.200	57.200	380,002
2024-09-10	57.600	58.800	57.500	58.500	58.500	400,114
2024-09-09	55.600	58.000	55.600	57.200	57.200	116,000
2024-09-06	57.800	58.400	57.000	57.000	57.000	174,000
2024-09-05	57.500	58.500	57.400	57.400	57.400	199,000
2024-09-04	57.500	57.500	55.200	56.000	56.000	235,100
2024-09-03	59.200	59.500	57.900	57.900	57.900	83,373
2024-09-02	58.800	59.500	58.700	58.700	58.700	123,083
2024-08-30	58.800	58.800	58.500	58.800	58.800	50,020
2024-08-29	58.800	58.900	58.400	58.600	58.600	83,013
2024-08-28	59.100	60.100	58.900	59.100	59.100	98,020
2024-08-27	59.300	60.200	59.100	59.100	59.100	95,016
2024-08-26	59.100	60.500	59.100	59.800	59.800	216,020
2024-08-23	58.100	59.200	57.800	59.200	59.200	94,077
2024-08-22	58.000	58.800	57.900	58.100	58.100	83,000
2024-08-21	58.500	58.800	57.800	57.900	57.900	291,006
2024-08-20	61.600	62.400	61.100	62.400	62.400	417,212
2024-08-19	61.500	61.800	60.800	61.100	61.100	224,065
2024-08-16	61.000	62.000	60.700	60.800	60.800	231,055
2024-08-15	59.700	60.800	59.700	60.600	60.600	115,016
2024-08-14	60.700	60.900	59.600	59.700	59.700	110,000
2024-08-13	60.600	60.600	59.600	60.200	60.200	96,080
2024-08-12	59.900	61.300	59.500	59.900	59.900	90,033
2024-08-09	59.200	60.200	58.900	59.300	59.300	224,000
2024-08-08	59.000	60.400	58.000	59.100	59.100	84,089
2024-08-07	57.600	60.400	57.600	59.000	59.000	130,021
2024-08-06	57.600	58.600	54.000	56.300	56.300	244,000
2024-08-05	61.200	61.200	56.700	57.400	57.400	357,009
2024-08-02	62.600	63.500	62.500	62.900	62.900	103,000

← NewerPage 9 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.