Yung Chi Paint & Varnish Mfg Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-31 | 75.800 | 76.100 | 75.500 | 75.500 | 72.023 | 43,426 |
| 2023-07-28 | 75.800 | 75.800 | 75.200 | 75.800 | 72.309 | 24,431 |
| 2023-07-27 | 75.300 | 75.700 | 75.300 | 75.400 | 71.928 | 21,749 |
| 2023-07-26 | 75.100 | 75.700 | 75.100 | 75.200 | 71.737 | 25,006 |
| 2023-07-25 | 75.100 | 75.100 | 75.100 | 75.100 | 71.641 | 2,039 |
| 2023-07-24 | 75.300 | 75.600 | 75.100 | 75.100 | 71.641 | 20,015 |
| 2023-07-21 | 75.700 | 75.900 | 75.200 | 75.300 | 71.832 | 30,006 |
| 2023-07-20 | 75.300 | 75.800 | 75.300 | 75.500 | 72.023 | 5,043 |
| 2023-07-19 | 75.700 | 75.800 | 75.500 | 75.500 | 72.023 | 20,437 |
| 2023-07-18 | 75.600 | 75.700 | 75.600 | 75.700 | 72.214 | 11,560 |
| 2023-07-17 | 75.500 | 75.700 | 75.400 | 75.500 | 72.023 | 16,385 |
| 2023-07-14 | 75.500 | 75.500 | 75.400 | 75.400 | 71.928 | 9,109 |
| 2023-07-13 | 75.400 | 75.600 | 75.000 | 75.200 | 71.737 | 30,292 |
| 2023-07-12 | 75.000 | 75.200 | 75.000 | 75.100 | 71.641 | 18,263 |
| 2023-07-11 | 75.400 | 75.400 | 75.400 | 75.400 | 71.928 | 5,015 |
| 2023-07-10 | 75.000 | 75.000 | 75.000 | 75.000 | 71.546 | 9,150 |
| 2023-07-07 | 74.800 | 74.900 | 74.800 | 74.900 | 71.451 | 10,276 |
| 2023-07-06 | 74.900 | 75.200 | 74.900 | 75.000 | 71.546 | 24,048 |
| 2023-07-05 | 75.100 | 75.100 | 75.100 | 75.100 | 71.641 | 4,325 |
| 2023-07-04 | 75.000 | 75.400 | 75.000 | 75.400 | 71.928 | 5,472 |
| 2023-07-03 | 75.200 | 75.200 | 75.100 | 75.100 | 71.641 | 10,797 |
| 2023-06-30 | 75.200 | 75.400 | 74.900 | 75.100 | 71.641 | 26,152 |
| 2023-06-29 | 75.300 | 75.600 | 75.200 | 75.600 | 72.118 | 10,052 |
| 2023-06-28 | 75.600 | 75.600 | 75.400 | 75.400 | 71.928 | 3,013 |
| 2023-06-27 | 75.300 | 75.700 | 75.200 | 75.600 | 72.118 | 11,180 |
| 2023-06-26 | 75.600 | 75.600 | 75.200 | 75.600 | 72.118 | 14,383 |
| 2023-06-21 | 75.100 | 75.600 | 75.000 | 75.600 | 72.118 | 38,862 |
| 2023-06-20 | 75.500 | 75.500 | 75.100 | 75.100 | 71.641 | 8,590 |
| 2023-06-19 | 75.300 | 75.800 | 75.300 | 75.600 | 72.118 | 61,147 |
| 2023-06-16 | 75.500 | 75.500 | 75.000 | 75.500 | 72.023 | 12,619 |
| 2023-06-15 | 75.000 | 75.400 | 75.000 | 75.400 | 71.928 | 63,345 |
| 2023-06-14 | 75.100 | 75.600 | 75.100 | 75.100 | 71.641 | 13,126 |
| 2023-06-13 | 75.000 | 75.200 | 75.000 | 75.100 | 71.641 | 58,168 |
| 2023-06-12 | 75.400 | 75.400 | 74.900 | 75.000 | 71.546 | 41,420 |
| 2023-06-09 | 75.800 | 75.800 | 75.100 | 75.400 | 71.928 | 20,331 |
| 2023-06-08 | 75.000 | 75.000 | 74.800 | 74.800 | 71.355 | 18,177 |
| 2023-06-07 | 75.600 | 75.700 | 75.000 | 75.000 | 71.546 | 41,085 |
| 2023-06-06 | 76.300 | 76.300 | 75.500 | 75.500 | 72.023 | 7,378 |
| 2023-06-05 | 75.200 | 76.200 | 75.200 | 76.200 | 72.691 | 26,229 |
| 2023-06-02 | 75.300 | 75.800 | 75.300 | 75.500 | 72.023 | 10,032 |
| 2023-05-30 | 75.500 | 75.500 | 75.500 | 75.500 | 72.023 | 1,201 |
| 2023-05-29 | 75.900 | 75.900 | 75.800 | 75.800 | 72.309 | 4,187 |
| 2023-05-26 | 76.000 | 76.400 | 75.900 | 75.900 | 72.405 | 42,204 |
| 2023-05-25 | 75.400 | 75.900 | 75.300 | 75.900 | 72.405 | 11,651 |
| 2023-05-24 | 75.900 | 76.000 | 75.800 | 75.800 | 72.309 | 10,632 |
| 2023-05-23 | 75.800 | 76.000 | 75.800 | 75.900 | 72.405 | 16,255 |
| 2023-05-22 | 75.500 | 76.200 | 75.500 | 75.700 | 72.214 | 43,379 |
| 2023-05-19 | 75.200 | 75.700 | 74.900 | 74.900 | 71.451 | 3,216 |
| 2023-05-18 | 75.200 | 76.000 | 74.700 | 75.200 | 71.737 | 46,048 |
| 2023-05-17 | 74.900 | 76.000 | 74.900 | 75.700 | 72.214 | 71,714 |
| 2023-05-16 | 74.200 | 74.900 | 74.000 | 74.900 | 71.451 | 42,281 |
| 2023-05-15 | 74.400 | 74.700 | 74.400 | 74.700 | 71.260 | 8,273 |
| 2023-05-11 | 74.600 | 74.600 | 74.400 | 74.400 | 70.974 | 8,569 |
| 2023-05-10 | 74.900 | 74.900 | 74.700 | 74.700 | 71.260 | 8,213 |
| 2023-05-09 | 74.300 | 74.300 | 74.300 | 74.300 | 70.878 | 4,291 |
| 2023-05-08 | 74.400 | 74.400 | 74.400 | 74.400 | 70.974 | 1,642 |
| 2023-05-05 | 74.300 | 74.300 | 74.300 | 74.300 | 70.878 | 4,312 |
| 2023-05-04 | 74.500 | 74.500 | 74.300 | 74.300 | 70.878 | 3,388 |
| 2023-05-03 | 74.900 | 75.000 | 74.900 | 74.900 | 71.451 | 28,138 |
| 2023-05-02 | 74.300 | 74.700 | 73.900 | 74.700 | 71.260 | 8,021 |
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.