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
2022-04-29	72.100	73.000	72.100	72.600	65.972	15,089
2022-04-28	72.300	72.700	72.300	72.700	66.063	11,554
2022-04-27	72.500	72.800	72.100	72.200	65.609	75,656
2022-04-26	72.700	73.000	72.600	72.900	66.245	22,088
2022-04-25	73.000	73.000	72.500	72.500	65.881	115,084
2022-04-22	73.300	73.600	73.100	73.300	66.608	24,307
2022-04-21	73.400	73.500	73.300	73.500	66.790	13,374
2022-04-20	73.200	73.600	73.200	73.400	66.699	20,336
2022-04-19	73.200	73.400	73.100	73.400	66.699	6,751
2022-04-18	73.800	73.800	73.100	73.100	66.426	8,209
2022-04-15	73.000	73.500	73.000	73.500	66.790	14,647
2022-04-14	72.900	73.500	72.900	73.500	66.790	4,047
2022-04-13	73.300	73.600	73.100	73.600	66.881	38,135
2022-04-12	73.000	73.200	73.000	73.100	66.426	32,412
2022-04-11	73.300	73.300	72.700	72.700	66.063	57,218
2022-04-08	73.100	73.400	73.100	73.200	66.517	27,110
2022-04-07	73.200	73.600	73.100	73.100	66.426	39,001
2022-04-06	73.200	74.000	73.200	74.000	67.244	7,093
2022-04-01	73.100	73.600	73.000	73.200	66.517	38,113
2022-03-31	73.300	73.600	73.100	73.600	66.881	31,177
2022-03-30	73.400	73.700	73.400	73.700	66.972	12,161
2022-03-29	73.000	73.400	72.900	73.300	66.608	16,436
2022-03-28	73.000	73.000	72.600	72.800	66.154	78,550
2022-03-25	73.200	73.300	73.100	73.100	66.426	21,186
2022-03-24	73.500	73.600	73.100	73.300	66.608	18,213
2022-03-23	73.600	73.800	73.200	73.700	66.972	57,014
2022-03-22	73.100	73.500	73.100	73.500	66.790	20,249
2022-03-21	73.200	73.500	73.100	73.100	66.426	81,246
2022-03-18	73.300	73.300	72.900	73.100	66.426	19,318
2022-03-17	73.100	73.500	72.800	73.300	66.608	127,064
2022-03-16	73.500	73.500	72.600	73.100	66.426	123,487
2022-03-15	73.800	73.800	73.500	73.500	66.790	54,331
2022-03-14	73.900	73.900	73.600	73.800	67.063	8,652
2022-03-11	73.900	73.900	73.700	73.800	67.063	16,469
2022-03-10	74.200	74.200	73.500	73.700	66.972	29,204
2022-03-09	73.600	73.600	73.000	73.400	66.699	48,162
2022-03-08	73.400	73.500	73.100	73.100	66.426	46,127
2022-03-07	73.600	74.100	73.500	73.600	66.881	38,540
2022-03-04	73.900	74.600	73.800	74.300	67.517	25,020
2022-03-03	74.800	74.800	74.100	74.500	67.699	18,151
2022-03-02	74.400	74.500	73.800	74.500	67.699	27,003
2022-03-01	73.900	74.500	73.900	74.300	67.517	26,325
2022-02-25	74.000	74.000	73.500	73.800	67.063	30,516
2022-02-24	73.800	74.200	73.600	74.000	67.244	47,071
2022-02-23	74.400	74.400	74.200	74.200	67.426	23,390
2022-02-22	73.900	74.100	73.500	74.000	67.244	24,024
2022-02-21	73.800	74.300	73.500	74.100	67.335	35,406
2022-02-18	74.000	74.000	73.500	74.000	67.244	41,663
2022-02-17	74.000	74.300	73.800	74.100	67.335	80,248
2022-02-16	73.900	74.000	73.800	73.800	67.063	48,095
2022-02-15	73.900	73.900	73.800	73.800	67.063	38,251
2022-02-14	73.300	73.500	73.000	73.300	66.608	17,281
2022-02-11	73.500	73.800	73.200	73.200	66.517	20,047
2022-02-10	73.500	73.800	73.500	73.500	66.790	25,169
2022-02-09	73.900	73.900	73.500	73.900	67.153	25,094
2022-02-08	73.600	73.800	73.200	73.800	67.063	9,000
2022-02-07	73.000	73.200	72.700	73.100	66.426	47,285
2022-01-26	73.200	73.300	73.000	73.200	66.517	11,128
2022-01-25	73.100	73.300	72.800	73.300	66.608	63,512
2022-01-24	73.200	73.600	73.000	73.500	66.790	39,820

← NewerPage 19 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.