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
2022-07-28	72.500	72.500	72.500	72.500	65.881	1,005
2022-07-27	72.400	72.500	72.200	72.500	65.881	4,070
2022-07-26	72.100	72.600	72.100	72.600	65.972	35,348
2022-07-25	71.700	72.100	71.700	72.100	65.518	2,265
2022-07-22	71.500	72.300	71.500	71.700	65.154	18,356
2022-07-21	71.600	71.600	71.600	71.600	65.063	1,001
2022-07-20	71.500	72.000	71.500	71.600	65.063	19,452
2022-07-19	72.000	72.000	71.600	71.600	65.063	25,021
2022-07-18	71.500	71.700	71.400	71.700	65.154	14,102
2022-07-15	71.900	72.000	71.500	71.500	64.973	25,125
2022-07-14	71.500	72.100	71.300	72.000	65.427	15,343
2022-07-13	71.900	71.900	71.900	71.900	65.336	1,398
2022-07-12	71.600	71.800	71.000	71.200	64.700	62,559
2022-07-11	72.700	72.700	71.600	71.600	65.063	20,028
2022-07-08	71.300	71.500	71.300	71.400	64.882	39,421
2022-07-07	71.300	72.000	71.300	71.500	64.973	7,001
2022-07-06	71.600	71.600	71.300	71.300	64.791	20,026
2022-07-05	72.200	72.400	71.500	71.900	65.336	23,019
2022-07-04	71.200	72.100	71.100	71.500	64.973	37,071
2022-07-01	71.600	72.600	71.100	71.100	64.609	60,745
2022-06-30	71.900	72.100	71.500	71.700	65.154	29,186
2022-06-29	72.100	72.600	72.100	72.600	65.972	4,300
2022-06-28	72.500	73.300	71.900	73.300	66.608	14,022
2022-06-27	72.600	72.700	72.600	72.600	65.972	25,285
2022-06-24	72.600	72.800	71.800	72.100	65.518	38,378
2022-06-23	72.000	72.200	72.000	72.200	65.609	23,016
2022-06-22	71.900	72.300	71.000	72.200	65.609	131,049
2022-06-21	71.500	72.400	71.400	72.400	65.790	37,555
2022-06-20	71.400	71.600	71.000	71.400	64.882	41,322
2022-06-17	71.600	72.000	71.500	71.500	64.973	37,696
2022-06-16	72.700	72.700	71.900	71.900	65.336	14,039
2022-06-15	71.700	72.900	71.700	72.600	65.972	32,329
2022-06-14	72.000	72.000	71.700	71.700	65.154	4,111
2022-06-13	72.000	72.000	71.300	71.600	65.063	43,230
2022-06-10	71.700	72.000	71.700	72.000	65.427	7,371
2022-06-09	72.100	72.100	71.800	71.800	65.245	6,366
2022-06-08	72.300	72.300	72.000	72.100	65.518	9,000
2022-06-07	71.900	72.200	71.900	72.200	65.609	15,066
2022-06-06	72.300	72.300	72.200	72.200	65.609	4,348
2022-06-02	72.200	72.800	71.500	71.700	65.154	26,162
2022-06-01	71.700	71.700	71.700	71.700	65.154	1,027
2022-05-31	72.300	72.400	71.900	71.900	65.336	28,202
2022-05-30	72.000	72.300	71.600	71.700	65.154	35,218
2022-05-27	72.400	72.400	72.100	72.100	65.518	5,284
2022-05-26	71.900	72.100	71.800	71.800	65.245	38,062
2022-05-25	71.600	72.000	71.500	71.800	65.245	29,023
2022-05-24	71.300	71.700	71.300	71.500	64.973	21,941
2022-05-20	72.000	72.000	72.000	72.000	65.427	4,088
2022-05-19	71.300	71.600	71.300	71.300	64.791	12,309
2022-05-18	72.100	72.400	72.000	72.000	65.427	51,226
2022-05-17	71.900	72.100	71.800	72.100	65.518	22,112
2022-05-16	71.500	71.800	71.500	71.800	65.245	10,003
2022-05-13	71.100	72.100	71.100	71.500	64.973	28,036
2022-05-12	71.500	71.700	71.100	71.100	64.609	65,162
2022-05-11	72.400	72.400	71.700	71.900	65.336	69,127
2022-05-10	72.000	72.400	72.000	72.400	65.790	43,026
2022-05-09	72.200	72.200	72.000	72.000	65.427	56,407
2022-05-06	72.300	72.600	72.300	72.500	65.881	38,283
2022-05-05	73.000	73.000	72.700	73.000	66.336	19,139
2022-05-04	73.000	73.000	72.700	72.700	66.063	19,385

← NewerPage 18 of 21 · 1,207 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.