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
2023-11-01	73.300	73.600	73.200	73.600	73.600	5,419
2023-10-31	73.100	73.300	73.100	73.300	73.300	2,051
2023-10-30	73.200	73.200	73.200	73.200	73.200	1,006
2023-10-27	73.700	73.700	73.100	73.100	73.100	15,186
2023-10-25	73.100	73.100	73.100	73.100	73.100	1,017
2023-10-23	73.000	73.400	73.000	73.100	73.100	12,534
2023-10-20	73.200	73.200	73.000	73.000	73.000	8,007
2023-10-19	73.300	73.600	73.200	73.300	73.300	7,037
2023-10-18	73.400	73.500	73.400	73.400	73.400	11,100
2023-10-17	73.700	73.700	73.600	73.600	73.600	3,299
2023-10-16	73.300	73.400	73.300	73.300	73.300	7,005
2023-10-13	73.000	73.600	73.000	73.300	73.300	17,132
2023-10-12	73.700	73.800	73.400	73.800	73.800	16,067
2023-10-11	73.200	73.800	73.200	73.700	73.700	19,135
2023-10-06	73.200	73.200	73.200	73.200	73.200	1,077
2023-10-05	73.000	73.100	73.000	73.100	73.100	12,001
2023-10-04	73.100	73.200	73.100	73.100	73.100	10,001
2023-10-03	73.200	73.700	73.200	73.700	73.700	25,217
2023-10-02	73.500	73.500	73.300	73.300	73.300	6,158
2023-09-28	73.600	73.600	73.600	73.600	73.600	1,137
2023-09-27	73.000	73.700	72.700	73.000	73.000	31,303
2023-09-26	73.200	73.200	73.000	73.100	73.100	12,000
2023-09-22	73.500	73.600	73.000	73.000	73.000	4,002
2023-09-21	73.500	73.600	73.300	73.400	73.400	8,447
2023-09-20	73.500	73.700	73.300	73.600	73.600	11,585
2023-09-19	73.200	73.500	73.200	73.300	73.300	4,158
2023-09-18	73.200	73.500	73.200	73.500	73.500	5,205
2023-09-15	73.600	73.600	73.300	73.400	73.400	11,251
2023-09-14	73.300	73.300	73.300	73.300	73.300	1,167
2023-09-13	73.000	73.000	72.900	72.900	72.900	18,136
2023-09-12	73.200	73.700	73.000	73.000	73.000	31,025
2023-09-11	73.100	73.200	73.100	73.200	73.200	3,064
2023-09-08	73.300	73.300	72.900	73.100	73.100	24,200
2023-09-07	73.800	74.000	72.800	73.300	73.300	27,674
2023-09-06	74.000	74.100	73.600	74.100	74.100	13,012
2023-09-05	74.000	74.100	74.000	74.000	74.000	7,244
2023-09-04	73.600	73.600	73.500	73.500	73.500	15,126
2023-09-01	73.200	73.400	73.200	73.400	73.400	7,165
2023-08-31	73.400	73.400	73.100	73.100	73.100	16,276
2023-08-30	73.100	73.300	73.100	73.300	73.300	21,012
2023-08-29	73.100	73.100	73.100	73.100	73.100	1,145
2023-08-28	73.000	73.100	73.000	73.100	73.100	5,010
2023-08-25	73.000	73.000	73.000	73.000	73.000	5,039
2023-08-24	73.000	73.000	73.000	73.000	73.000	1,013
2023-08-23	72.800	72.800	72.500	72.500	72.500	11,057
2023-08-22	72.800	72.900	72.800	72.800	72.800	7,142
2023-08-21	73.000	73.000	72.200	72.600	72.600	66,452
2023-08-18	73.000	73.300	72.700	73.000	73.000	25,271
2023-08-17	73.200	73.300	72.700	73.100	73.100	28,409
2023-08-16	73.200	73.200	72.800	73.000	73.000	18,326
2023-08-15	73.500	73.700	73.000	73.200	73.200	94,914
2023-08-14	75.900	76.000	75.700	76.000	72.500	70,402
2023-08-11	75.900	76.100	75.600	75.900	72.405	42,069
2023-08-10	76.100	76.100	75.600	75.900	72.405	50,141
2023-08-09	76.100	76.100	76.100	76.100	72.595	14,000
2023-08-08	76.100	76.200	75.800	76.100	72.595	45,107
2023-08-07	76.000	76.000	75.800	76.000	72.500	85,131
2023-08-04	76.000	76.400	75.900	76.000	72.500	38,844
2023-08-02	75.600	75.800	75.500	75.800	72.309	30,761
2023-08-01	75.600	76.100	75.600	75.800	72.309	27,371

← NewerPage 13 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.