Yung Chi Paint & Varnish Mfg Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-02	78.800	79.600	78.600	79.100	79.100	217,377
2024-08-01	79.300	80.400	79.300	79.900	79.900	40,776
2024-07-31	79.200	79.600	79.200	79.600	79.600	15,016
2024-07-30	79.200	79.600	79.200	79.300	79.300	8,092
2024-07-29	79.000	79.200	79.000	79.200	79.200	19,450
2024-07-26	78.600	79.200	78.100	78.700	78.700	20,045
2024-07-23	79.300	79.800	79.300	79.600	79.600	10,021
2024-07-22	78.500	79.400	78.000	79.400	79.400	38,153
2024-07-19	79.300	79.400	78.600	78.600	78.600	41,787
2024-07-18	80.000	80.000	79.500	79.800	79.800	18,321
2024-07-17	79.800	80.100	79.800	80.100	80.100	25,153
2024-07-16	83.000	84.200	82.700	83.200	83.200	51,694
2024-07-15	81.800	83.100	81.800	83.100	83.100	70,130
2024-07-12	81.600	81.900	81.400	81.900	81.900	19,737
2024-07-11	82.000	82.700	81.300	81.600	81.600	21,065
2024-07-10	82.000	82.000	81.500	81.500	81.500	28,051
2024-07-09	82.000	82.300	82.000	82.100	82.100	15,172
2024-07-08	82.500	82.500	82.100	82.100	82.100	14,579
2024-07-05	82.800	82.800	82.100	82.500	82.500	14,583
2024-07-04	81.900	82.700	81.900	82.700	82.700	30,523
2024-07-03	81.700	81.900	81.300	81.900	81.900	7,202
2024-07-02	81.000	81.700	81.000	81.700	81.700	12,012
2024-07-01	81.600	81.600	81.300	81.400	81.400	24,316
2024-06-28	81.200	82.200	81.200	81.600	81.600	19,233
2024-06-27	81.000	81.600	81.000	81.200	81.200	10,124
2024-06-26	82.000	82.000	81.600	81.600	81.600	10,530
2024-06-25	81.700	81.700	81.000	81.600	81.600	20,074
2024-06-24	81.500	81.500	80.700	81.200	81.200	29,168
2024-06-21	82.100	82.100	81.300	82.000	82.000	7,078
2024-06-20	81.500	82.000	81.500	82.000	82.000	27,145
2024-06-19	81.100	81.900	81.000	81.100	81.100	52,439
2024-06-18	81.000	81.500	80.900	81.100	81.100	13,019
2024-06-17	82.000	82.000	80.900	80.900	80.900	12,523
2024-06-14	81.400	81.400	80.900	81.200	81.200	25,732
2024-06-13	81.100	81.700	81.100	81.300	81.300	12,701
2024-06-12	81.600	81.700	81.100	81.100	81.100	39,638
2024-06-11	82.200	82.200	82.200	82.200	82.200	2,179
2024-06-07	82.200	82.300	81.900	82.200	82.200	16,121
2024-06-06	83.000	83.000	82.000	82.700	82.700	32,170
2024-06-05	82.500	82.500	82.100	82.500	82.500	8,235
2024-06-04	81.900	82.500	81.900	82.500	82.500	14,094
2024-06-03	82.300	82.600	82.000	82.100	82.100	21,490
2024-05-31	82.900	83.100	82.500	83.000	83.000	13,754
2024-05-30	82.300	82.400	82.300	82.400	82.400	9,334
2024-05-29	82.400	82.400	82.400	82.400	82.400	3,143
2024-05-28	81.600	82.500	81.600	82.500	82.500	16,120
2024-05-27	82.300	82.300	81.400	81.600	81.600	15,607
2024-05-24	81.700	83.200	81.200	81.800	81.800	46,249
2024-05-23	82.100	82.800	82.100	82.500	82.500	11,106
2024-05-22	82.900	83.100	82.900	83.100	83.100	20,338
2024-05-21	82.900	82.900	82.200	82.500	82.500	20,285
2024-05-20	83.400	83.400	82.900	83.300	83.300	46,329
2024-05-17	83.000	83.500	82.900	83.100	83.100	48,723
2024-05-16	81.500	84.000	81.300	83.000	83.000	119,173
2024-05-15	79.600	81.000	79.500	81.000	81.000	34,889
2024-05-14	79.600	80.300	79.600	80.000	80.000	7,463
2024-05-13	80.400	80.800	80.200	80.400	80.400	22,174
2024-05-10	79.800	80.400	79.400	80.400	80.400	48,654
2024-05-09	79.800	80.000	79.500	79.500	79.500	9,040
2024-05-08	79.600	80.000	79.600	79.800	79.800	29,424

← NewerPage 10 of 21 · 1,206 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-08-15	3.5000 TWD
2022-08-24	3.5000 TWD
2021-08-25	3.5000 TWD
2020-08-25	3.2000 TWD
2019-08-26	3.5000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.