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
2022-10-21	69.500	69.800	69.400	69.800	66.586	13,200
2022-10-20	69.900	69.900	69.500	69.900	66.681	9,218
2022-10-19	69.700	69.900	69.700	69.900	66.681	5,049
2022-10-18	69.700	70.200	69.500	69.600	66.395	29,338
2022-10-17	69.300	69.400	69.300	69.400	66.204	6,085
2022-10-14	69.500	70.200	69.500	70.000	66.776	37,064
2022-10-13	70.400	70.400	69.500	69.500	66.299	19,385
2022-10-12	69.800	70.100	69.800	70.100	66.872	7,222
2022-10-11	70.100	70.300	69.400	69.600	66.395	47,009
2022-10-07	70.500	70.600	70.300	70.300	67.063	14,184
2022-10-06	70.400	70.400	70.300	70.400	67.158	7,001
2022-10-05	70.200	70.600	69.500	70.100	66.872	29,166
2022-10-04	69.800	70.300	69.800	70.300	67.063	3,213
2022-10-03	69.500	69.800	69.500	69.800	66.586	9,416
2022-09-30	69.600	70.000	69.600	69.800	66.586	12,614
2022-09-29	69.500	70.000	69.500	70.000	66.776	6,108
2022-09-28	70.200	70.200	69.400	69.400	66.204	79,400
2022-09-27	70.300	70.500	70.100	70.200	66.967	32,441
2022-09-26	70.800	70.800	70.400	70.400	67.158	43,856
2022-09-23	71.300	71.400	70.700	70.800	67.540	9,762
2022-09-22	70.700	70.900	70.500	70.700	67.444	48,785
2022-09-21	70.900	71.000	70.800	70.800	67.540	17,003
2022-09-20	70.900	71.000	70.900	70.900	67.635	14,003
2022-09-19	71.100	71.100	70.800	70.900	67.635	26,042
2022-09-16	71.000	71.500	71.000	71.200	67.921	10,238
2022-09-15	71.000	71.600	71.000	71.500	68.207	10,705
2022-09-14	70.900	71.500	70.900	71.200	67.921	13,272
2022-09-13	71.500	71.500	71.400	71.400	68.112	5,504
2022-09-12	71.200	71.500	70.800	71.500	68.207	37,027
2022-09-08	71.000	71.200	70.900	71.200	67.921	5,098
2022-09-07	71.000	71.100	70.800	70.900	67.635	26,745
2022-09-06	71.100	71.500	71.000	71.000	67.730	13,535
2022-09-05	71.200	71.200	71.100	71.100	67.826	7,043
2022-09-02	71.200	71.300	71.200	71.200	67.921	5,062
2022-09-01	71.200	71.200	71.000	71.100	67.826	37,237
2022-08-31	71.100	71.800	71.100	71.500	68.207	11,106
2022-08-30	71.000	71.500	70.900	71.300	68.016	42,021
2022-08-29	71.500	71.500	71.100	71.200	67.921	40,027
2022-08-26	72.000	72.000	71.600	71.900	68.589	17,101
2022-08-25	70.900	72.100	70.900	71.800	68.493	47,692
2022-08-24	70.500	71.300	70.500	70.900	67.635	95,165
2022-08-23	73.700	73.900	73.600	73.800	67.063	103,081
2022-08-22	73.500	73.800	73.400	73.600	66.881	61,974
2022-08-19	73.200	73.400	73.000	73.400	66.699	30,990
2022-08-18	72.800	73.300	72.800	73.300	66.608	12,260
2022-08-17	73.400	73.400	72.800	72.900	66.245	39,546
2022-08-16	73.400	73.600	73.300	73.400	66.699	27,000
2022-08-15	73.100	73.400	73.100	73.400	66.699	33,697
2022-08-12	72.700	73.000	72.600	72.900	66.245	18,412
2022-08-11	72.800	72.800	72.400	72.400	65.790	18,290
2022-08-10	72.200	72.600	72.200	72.600	65.972	19,036
2022-08-09	72.400	73.100	72.300	72.700	66.063	12,141
2022-08-08	72.800	73.000	72.500	72.500	65.881	8,100
2022-08-05	72.100	72.800	72.100	72.200	65.609	33,587
2022-08-04	72.100	72.200	72.000	72.000	65.427	13,449
2022-08-03	72.400	72.800	72.300	72.300	65.699	15,348
2022-08-02	72.600	72.600	72.500	72.600	65.972	17,009
2022-08-01	72.600	72.900	72.400	72.400	65.790	30,142
2022-07-29	72.500	72.600	72.500	72.600	65.972	3,037
2022-07-28	72.500	72.500	72.500	72.500	65.881	1,005

← NewerPage 17 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.