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
2023-04-28	74.500	74.500	74.100	74.300	70.878	20,708
2023-04-27	75.000	75.000	74.500	74.500	71.069	4,482
2023-04-26	74.500	75.000	74.500	75.000	71.546	56,504
2023-04-25	74.500	75.000	74.200	74.500	71.069	59,126
2023-04-24	74.500	75.000	74.100	74.500	71.069	33,039
2023-04-21	74.300	74.300	74.300	74.300	70.878	14,632
2023-04-20	74.400	74.500	74.300	74.300	70.878	11,213
2023-04-19	74.300	75.000	74.300	74.300	70.878	59,448
2023-04-18	74.300	75.000	74.100	74.300	70.878	58,116
2023-04-17	73.800	74.500	73.800	74.100	70.688	34,316
2023-04-14	74.000	74.000	73.800	73.900	70.497	20,041
2023-04-13	74.400	74.400	74.000	74.000	70.592	13,110
2023-04-12	74.000	75.000	73.700	74.400	70.974	90,252
2023-04-11	73.400	74.500	73.400	73.700	70.306	116,308
2023-04-10	73.000	73.100	73.000	73.100	69.734	17,230
2023-04-07	73.100	73.100	73.000	73.000	69.638	12,026
2023-04-06	73.300	73.300	73.100	73.100	69.734	7,591
2023-03-31	72.900	73.200	72.800	72.800	69.447	17,370
2023-03-30	72.400	72.600	72.300	72.600	69.257	8,035
2023-03-29	72.800	72.900	72.500	72.500	69.161	23,001
2023-03-28	72.900	72.900	72.800	72.900	69.543	9,215
2023-03-27	72.300	72.900	72.300	72.800	69.447	10,161
2023-03-24	72.900	72.900	72.800	72.900	69.543	6,225
2023-03-23	72.400	72.700	72.400	72.700	69.352	18,448
2023-03-22	72.300	72.300	72.200	72.300	68.970	12,027
2023-03-21	72.400	72.500	72.100	72.100	68.780	8,064
2023-03-20	72.100	72.200	72.100	72.100	68.780	13,405
2023-03-17	72.100	72.300	72.100	72.300	68.970	10,281
2023-03-16	71.900	72.100	71.900	72.000	68.684	15,411
2023-03-15	72.000	72.200	71.900	72.000	68.684	21,785
2023-03-14	72.000	72.100	72.000	72.000	68.684	35,027
2023-03-13	72.300	72.300	72.000	72.100	68.780	13,515
2023-03-10	72.100	72.300	72.000	72.300	68.970	31,951
2023-03-09	72.200	72.200	72.100	72.100	68.780	14,799
2023-03-08	72.400	72.400	72.100	72.200	68.875	19,523
2023-03-07	72.300	72.600	72.200	72.400	69.066	37,496
2023-03-06	72.100	72.600	72.000	72.300	68.970	26,444
2023-03-03	72.400	72.400	72.300	72.300	68.970	2,039
2023-03-02	71.900	72.100	71.800	72.100	68.780	10,188
2023-03-01	72.100	72.100	71.800	71.900	68.589	20,043
2023-02-24	71.900	72.100	71.800	72.100	68.780	25,037
2023-02-23	71.900	72.000	71.800	72.000	68.684	15,512
2023-02-22	71.800	72.200	71.700	71.800	68.493	17,138
2023-02-21	71.900	72.100	71.500	72.100	68.780	19,665
2023-02-20	71.800	72.200	71.800	71.900	68.589	25,279
2023-02-17	71.400	71.800	71.400	71.800	68.493	9,128
2023-02-16	71.600	71.900	71.600	71.900	68.589	10,129
2023-02-15	71.700	71.800	71.300	71.500	68.207	16,168
2023-02-14	71.600	71.900	71.600	71.600	68.303	18,065
2023-02-13	71.500	71.600	71.000	71.600	68.303	31,353
2023-02-10	71.500	71.600	71.500	71.600	68.303	3,000
2023-02-09	71.400	71.800	71.400	71.700	68.398	22,672
2023-02-08	71.200	71.600	71.200	71.200	67.921	17,187
2023-02-07	71.300	71.500	71.100	71.500	68.207	11,537
2023-02-06	71.200	71.300	71.100	71.300	68.016	19,433
2023-02-03	71.000	71.200	71.000	71.200	67.921	23,275
2023-02-02	71.100	71.300	71.000	71.100	67.826	17,137
2023-02-01	71.200	71.300	71.000	71.000	67.730	12,270
2023-01-31	71.200	71.200	70.900	71.200	67.921	6,367
2023-01-30	71.000	71.300	71.000	71.100	67.826	13,054

← NewerPage 15 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.