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
2024-01-29	74.700	74.700	74.700	74.700	74.700	1,338
2024-01-26	75.000	75.000	74.600	74.900	74.900	3,161
2024-01-25	75.000	75.000	75.000	75.000	75.000	5,476
2024-01-24	74.600	75.000	74.600	75.000	75.000	17,050
2024-01-23	74.600	74.600	74.600	74.600	74.600	12,004
2024-01-22	74.600	74.900	74.600	74.600	74.600	10,336
2024-01-19	74.700	75.000	74.600	74.700	74.700	9,292
2024-01-18	74.800	74.900	74.600	74.900	74.900	23,139
2024-01-17	74.500	74.800	74.400	74.600	74.600	62,015
2024-01-16	74.700	74.900	74.700	74.800	74.800	38,204
2024-01-15	75.500	75.500	74.900	75.000	75.000	46,246
2024-01-12	75.500	75.500	75.500	75.500	75.500	1,028
2024-01-11	75.600	75.600	75.200	75.600	75.600	8,070
2024-01-10	75.100	75.500	75.000	75.500	75.500	18,178
2024-01-09	75.500	75.700	75.500	75.600	75.600	17,000
2024-01-08	75.500	75.700	75.300	75.500	75.500	26,074
2024-01-05	75.500	75.500	75.500	75.500	75.500	27,344
2024-01-04	75.000	75.500	75.000	75.500	75.500	45,398
2024-01-03	74.700	75.000	74.600	75.000	75.000	15,364
2024-01-02	75.600	75.900	75.000	75.000	75.000	11,438
2023-12-29	75.400	75.600	75.400	75.600	75.600	11,062
2023-12-28	75.500	75.500	75.000	75.500	75.500	16,134
2023-12-27	75.000	75.500	75.000	75.500	75.500	15,044
2023-12-26	74.900	75.400	74.900	75.400	75.400	33,000
2023-12-25	74.900	75.000	74.800	74.900	74.900	15,086
2023-12-22	74.500	74.700	74.500	74.600	74.600	21,005
2023-12-21	74.700	75.100	74.500	74.700	74.700	27,193
2023-12-20	74.700	75.100	74.600	75.100	75.100	5,340
2023-12-19	74.700	74.800	74.600	74.600	74.600	13,275
2023-12-18	75.300	75.300	74.600	74.700	74.700	18,087
2023-12-15	75.300	75.300	74.600	75.200	75.200	40,765
2023-12-14	74.900	75.400	74.800	75.400	75.400	36,950
2023-12-13	74.900	74.900	74.500	74.900	74.900	20,341
2023-12-12	74.700	74.900	74.600	74.900	74.900	8,240
2023-12-11	74.600	75.100	74.500	75.000	75.000	12,452
2023-12-08	75.400	75.400	74.500	75.300	75.300	47,091
2023-12-07	74.500	75.800	74.500	75.200	75.200	55,610
2023-12-06	74.900	75.400	74.700	74.700	74.700	24,393
2023-12-05	74.600	74.700	74.600	74.700	74.700	2,264
2023-12-04	74.700	74.700	74.400	74.600	74.600	15,167
2023-12-01	74.700	74.700	74.500	74.700	74.700	9,014
2023-11-30	74.500	74.600	74.500	74.500	74.500	9,400
2023-11-29	74.200	74.500	74.200	74.500	74.500	3,135
2023-11-28	74.300	74.800	74.300	74.600	74.600	27,301
2023-11-27	74.700	74.700	74.200	74.200	74.200	21,364
2023-11-24	74.600	74.700	74.500	74.500	74.500	10,505
2023-11-23	74.500	74.500	74.300	74.500	74.500	9,015
2023-11-22	74.600	74.600	74.400	74.500	74.500	16,226
2023-11-21	74.100	74.600	74.100	74.600	74.600	27,337
2023-11-20	74.400	74.600	73.800	74.600	74.600	30,935
2023-11-17	74.600	74.700	74.400	74.600	74.600	40,933
2023-11-16	74.000	74.400	74.000	74.400	74.400	59,651
2023-11-15	73.700	74.100	73.300	74.000	74.000	40,029
2023-11-14	73.700	74.200	73.700	73.700	73.700	23,028
2023-11-13	73.600	73.700	73.600	73.600	73.600	15,095
2023-11-10	73.700	73.700	73.600	73.600	73.600	10,000
2023-11-09	73.500	73.600	73.400	73.600	73.600	8,304
2023-11-07	73.700	73.700	73.500	73.700	73.700	8,862
2023-11-06	73.200	73.700	73.000	73.600	73.600	57,168
2023-11-02	73.200	73.600	73.200	73.200	73.200	11,044

← NewerPage 12 of 21 · 1,211 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.