Yung Chi Paint & Varnish Mfg Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 80.100 | 80.100 | 79.700 | 79.700 | 79.700 | 816,184 |
| 2024-05-06 | 79.200 | 80.100 | 79.200 | 80.100 | 80.100 | 54,459 |
| 2024-05-03 | 79.000 | 79.900 | 79.000 | 79.200 | 79.200 | 21,961 |
| 2024-05-02 | 78.900 | 79.000 | 78.900 | 79.000 | 79.000 | 2,207,113 |
| 2024-04-30 | 78.300 | 79.000 | 78.300 | 79.000 | 79.000 | 12,024 |
| 2024-04-29 | 77.900 | 78.600 | 77.900 | 78.600 | 78.600 | 13,703 |
| 2024-04-26 | 78.500 | 78.600 | 77.900 | 77.900 | 77.900 | 11,442 |
| 2024-04-25 | 78.300 | 78.300 | 77.800 | 77.900 | 77.900 | 9,337 |
| 2024-04-24 | 78.100 | 78.500 | 78.100 | 78.500 | 78.500 | 10,848 |
| 2024-04-23 | 78.400 | 78.400 | 78.100 | 78.100 | 78.100 | 5,169 |
| 2024-04-22 | 78.700 | 78.900 | 78.300 | 78.300 | 78.300 | 17,699 |
| 2024-04-19 | 77.600 | 78.400 | 77.600 | 78.300 | 78.300 | 6,580 |
| 2024-04-18 | 78.100 | 78.200 | 77.600 | 78.000 | 78.000 | 18,509 |
| 2024-04-17 | 78.200 | 78.700 | 78.200 | 78.700 | 78.700 | 6,684 |
| 2024-04-16 | 78.000 | 78.500 | 78.000 | 78.200 | 78.200 | 20,473 |
| 2024-04-15 | 80.400 | 80.400 | 78.600 | 78.700 | 78.700 | 22,355 |
| 2024-04-12 | 79.600 | 80.500 | 79.300 | 80.300 | 80.300 | 43,334 |
| 2024-04-11 | 79.400 | 79.900 | 79.300 | 79.900 | 79.900 | 7,046 |
| 2024-04-10 | 79.900 | 79.900 | 79.200 | 79.800 | 79.800 | 13,248 |
| 2024-04-09 | 79.800 | 80.000 | 79.800 | 79.800 | 79.800 | 12,608 |
| 2024-04-08 | 79.800 | 80.900 | 79.500 | 79.800 | 79.800 | 31,150 |
| 2024-04-03 | 79.500 | 80.000 | 79.300 | 79.800 | 79.800 | 12,470 |
| 2024-04-02 | 79.800 | 79.800 | 79.100 | 79.400 | 79.400 | 29,004 |
| 2024-04-01 | 80.800 | 80.800 | 79.700 | 79.800 | 79.800 | 51,942 |
| 2024-03-29 | 80.000 | 81.000 | 79.600 | 80.000 | 80.000 | 89,688 |
| 2024-03-28 | 79.700 | 80.200 | 79.200 | 79.800 | 79.800 | 83,342 |
| 2024-03-27 | 78.600 | 79.200 | 78.400 | 79.100 | 79.100 | 45,863 |
| 2024-03-26 | 77.800 | 78.600 | 77.500 | 78.600 | 78.600 | 78,784 |
| 2024-03-25 | 77.300 | 77.600 | 77.300 | 77.500 | 77.500 | 31,251 |
| 2024-03-22 | 77.600 | 77.600 | 77.200 | 77.300 | 77.300 | 28,638 |
| 2024-03-21 | 77.500 | 77.500 | 77.100 | 77.200 | 77.200 | 19,539 |
| 2024-03-20 | 77.100 | 77.300 | 77.100 | 77.300 | 77.300 | 27,100 |
| 2024-03-19 | 77.300 | 77.300 | 77.000 | 77.100 | 77.100 | 35,351 |
| 2024-03-18 | 77.100 | 77.300 | 77.100 | 77.300 | 77.300 | 40,432 |
| 2024-03-15 | 76.800 | 77.300 | 76.700 | 76.700 | 76.700 | 16,295 |
| 2024-03-14 | 76.500 | 76.900 | 76.400 | 76.900 | 76.900 | 21,437 |
| 2024-03-13 | 76.000 | 76.500 | 75.900 | 76.500 | 76.500 | 20,180 |
| 2024-03-12 | 75.900 | 76.500 | 75.900 | 76.400 | 76.400 | 11,581 |
| 2024-03-11 | 75.800 | 76.200 | 75.800 | 75.900 | 75.900 | 41,098 |
| 2024-03-08 | 76.300 | 76.300 | 75.800 | 75.900 | 75.900 | 20,459 |
| 2024-03-07 | 75.800 | 76.300 | 75.700 | 76.300 | 76.300 | 78,207 |
| 2024-03-06 | 76.100 | 76.300 | 76.100 | 76.300 | 76.300 | 6,635 |
| 2024-03-05 | 76.100 | 76.100 | 75.500 | 75.700 | 75.700 | 107,420 |
| 2024-03-04 | 76.600 | 76.600 | 76.000 | 76.300 | 76.300 | 46,397 |
| 2024-03-01 | 76.500 | 77.100 | 76.500 | 76.600 | 76.600 | 9,174 |
| 2024-02-29 | 77.100 | 77.200 | 77.000 | 77.000 | 77.000 | 23,433 |
| 2024-02-27 | 77.000 | 77.000 | 76.400 | 76.400 | 76.400 | 15,603 |
| 2024-02-26 | 76.700 | 76.700 | 76.600 | 76.700 | 76.700 | 32,328 |
| 2024-02-23 | 76.400 | 76.900 | 76.400 | 76.700 | 76.700 | 23,278 |
| 2024-02-22 | 76.300 | 76.600 | 76.100 | 76.600 | 76.600 | 25,621 |
| 2024-02-21 | 75.500 | 76.200 | 75.300 | 75.900 | 75.900 | 51,432 |
| 2024-02-20 | 75.700 | 75.700 | 75.300 | 75.500 | 75.500 | 14,167 |
| 2024-02-19 | 75.800 | 75.900 | 75.400 | 75.400 | 75.400 | 40,532 |
| 2024-02-16 | 75.700 | 75.700 | 75.200 | 75.400 | 75.400 | 21,208 |
| 2024-02-15 | 75.000 | 75.500 | 74.800 | 74.900 | 74.900 | 29,198 |
| 2024-02-05 | 75.500 | 75.500 | 74.900 | 75.000 | 75.000 | 21,039 |
| 2024-02-02 | 75.700 | 75.700 | 75.300 | 75.500 | 75.500 | 34,243 |
| 2024-02-01 | 75.300 | 75.500 | 75.000 | 75.500 | 75.500 | 13,064 |
| 2024-01-31 | 75.500 | 75.500 | 74.700 | 74.700 | 74.700 | 4,002 |
| 2024-01-30 | 74.700 | 75.000 | 74.700 | 74.900 | 74.900 | 9,056 |
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.