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
2023-01-17	71.100	71.200	70.700	70.900	67.635	15,358
2023-01-16	70.900	71.200	70.600	70.900	67.635	10,053
2023-01-13	71.100	71.100	70.800	71.000	67.730	35,166
2023-01-12	70.900	71.200	70.800	71.200	67.921	12,191
2023-01-11	70.800	70.900	70.800	70.900	67.635	15,161
2023-01-10	70.600	70.700	70.600	70.700	67.444	7,055
2023-01-09	70.700	70.700	70.500	70.700	67.444	20,487
2023-01-06	70.100	70.500	70.000	70.300	67.063	46,142
2023-01-05	70.200	70.600	70.000	70.300	67.063	26,283
2023-01-04	70.500	70.500	70.200	70.200	66.967	4,181
2023-01-03	70.300	70.500	69.900	70.200	66.967	45,070
2022-12-30	70.400	70.400	70.100	70.300	67.063	41,045
2022-12-29	70.600	70.700	70.600	70.700	67.444	7,000
2022-12-28	70.300	70.700	70.100	70.600	67.349	35,442
2022-12-27	70.300	70.700	70.100	70.300	67.063	14,105
2022-12-26	70.300	70.600	70.200	70.400	67.158	24,015
2022-12-23	70.400	70.600	70.300	70.600	67.349	11,005
2022-12-22	70.400	70.800	70.400	70.600	67.349	3,344
2022-12-21	70.300	70.800	70.300	70.800	67.540	3,561
2022-12-20	70.300	70.800	70.300	70.300	67.063	35,035
2022-12-19	70.000	70.800	70.000	70.600	67.349	22,010
2022-12-16	70.500	71.000	70.300	70.300	67.063	24,455
2022-12-15	70.500	71.000	70.500	71.000	67.730	26,110
2022-12-14	70.800	71.000	70.700	70.900	67.635	12,001
2022-12-13	70.600	70.800	70.400	70.700	67.444	14,111
2022-12-12	70.300	70.700	70.300	70.500	67.253	17,032
2022-12-09	70.500	70.600	70.300	70.300	67.063	17,126
2022-12-08	70.500	70.700	70.300	70.500	67.253	32,288
2022-12-07	70.600	70.900	70.600	70.900	67.635	14,470
2022-12-06	70.400	70.600	70.300	70.500	67.253	26,747
2022-12-05	70.400	70.500	70.200	70.400	67.158	20,166
2022-12-02	70.600	70.600	70.200	70.400	67.158	12,688
2022-12-01	70.300	70.500	70.100	70.400	67.158	19,016
2022-11-30	70.800	70.800	70.300	70.500	67.253	9,150
2022-11-29	70.400	70.700	70.100	70.100	66.872	9,000
2022-11-28	69.900	70.600	69.900	70.400	67.158	11,156
2022-11-25	70.400	70.400	70.200	70.300	67.063	7,191
2022-11-24	70.300	70.500	70.000	70.500	67.253	28,226
2022-11-23	69.900	70.500	69.500	70.300	67.063	17,341
2022-11-22	69.900	70.500	69.900	70.000	66.776	13,001
2022-11-18	70.000	70.600	70.000	70.600	67.349	8,242
2022-11-17	70.000	70.300	70.000	70.300	67.063	11,190
2022-11-16	70.300	70.300	70.000	70.000	66.776	19,000
2022-11-15	70.500	70.600	70.300	70.300	67.063	8,250
2022-11-14	70.400	70.400	70.100	70.400	67.158	8,280
2022-11-11	70.100	70.300	70.000	70.100	66.872	21,368
2022-11-10	70.000	70.300	70.000	70.200	66.967	12,147
2022-11-09	69.900	70.200	69.900	70.000	66.776	15,024
2022-11-08	70.200	70.200	69.700	69.900	66.681	71,220
2022-11-07	69.900	70.200	69.800	70.200	66.967	7,236
2022-11-04	69.500	69.900	69.500	69.900	66.681	5,001
2022-11-03	69.500	69.800	69.500	69.800	66.586	8,110
2022-11-02	69.700	70.000	69.600	69.800	66.586	6,269
2022-11-01	70.000	70.000	69.700	69.700	66.490	20,015
2022-10-31	69.600	69.800	69.400	69.700	66.490	8,010
2022-10-28	70.000	70.000	69.500	69.600	66.395	9,001
2022-10-27	70.100	70.100	69.400	69.900	66.681	7,000
2022-10-26	70.000	70.200	69.500	70.100	66.872	11,001
2022-10-25	69.900	70.000	69.300	70.000	66.776	36,000
2022-10-24	69.900	69.900	69.900	69.900	66.681	5,006

← NewerPage 16 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.