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
2026-07-23	75.400	75.500	75.300	75.400	75.400	36,000
2026-07-22	75.900	76.100	75.500	75.500	75.500	55,000
2026-07-21	76.500	76.500	75.700	76.100	76.100	90,000
2026-07-20	81.100	81.100	79.900	80.200	76.500	146,190
2026-07-17	78.900	80.500	78.900	80.500	76.786	225,081
2026-07-16	79.500	79.500	78.800	79.500	75.832	22,804
2026-07-15	79.400	79.500	78.600	79.500	75.832	46,002
2026-07-14	78.800	79.800	78.400	79.200	79.200	79,000
2026-07-13	78.500	78.800	78.400	78.700	78.700	24,038
2026-07-10	78.800	78.800	78.800	78.800	78.800	0
2026-07-09	78.300	78.800	78.200	78.800	78.800	30,000
2026-07-08	78.700	78.700	78.300	78.300	78.300	21,001
2026-07-07	78.200	78.400	78.200	78.300	78.300	28,000
2026-07-06	78.200	78.500	78.200	78.300	78.300	31,051
2026-07-03	78.000	78.400	78.000	78.400	78.400	30,045
2026-07-02	78.500	78.500	78.000	78.100	78.100	28,000
2026-07-01	78.700	78.700	78.000	78.500	78.500	34,012
2026-06-30	77.900	78.600	77.900	78.200	78.200	15,000
2026-06-29	78.400	78.500	78.000	78.200	78.200	20,000
2026-06-26	78.500	78.700	78.000	78.400	78.400	70,000
2026-06-25	79.000	79.500	78.800	78.800	78.800	20,000
2026-06-24	79.000	79.200	78.600	78.900	78.900	28,010
2026-06-23	78.800	79.300	78.100	79.200	79.200	35,262
2026-06-22	78.500	79.000	78.100	78.100	78.100	29,000
2026-06-18	78.600	79.000	78.100	78.400	78.400	48,000
2026-06-17	78.800	78.900	78.200	78.700	78.700	29,000
2026-06-16	79.000	79.000	78.400	78.900	78.900	19,046
2026-06-15	78.500	78.500	77.800	78.500	78.500	32,201
2026-06-12	77.300	78.000	77.300	78.000	78.000	18,347
2026-06-11	77.300	77.800	77.200	77.300	77.300	95,001
2026-06-10	77.600	78.600	77.600	78.200	78.200	36,161
2026-06-09	78.000	78.500	77.900	78.200	78.200	130,089
2026-06-08	77.100	78.700	77.100	78.000	78.000	47,001
2026-06-05	79.900	79.900	78.900	79.100	79.100	70,033
2026-06-04	78.500	79.800	78.500	79.200	79.200	104,200
2026-06-03	78.200	78.200	77.700	78.000	78.000	28,075
2026-06-02	77.700	78.400	77.500	78.000	78.000	26,100
2026-06-01	77.800	78.600	77.100	77.800	77.800	65,012
2026-05-29	77.500	78.900	76.700	77.700	77.700	92,061
2026-05-28	77.200	77.200	76.600	77.000	77.000	56,097
2026-05-27	77.000	77.000	76.600	76.900	76.900	46,046
2026-05-26	77.000	77.200	76.500	77.000	77.000	38,064
2026-05-25	77.000	77.500	76.500	77.000	77.000	27,250
2026-05-22	76.700	77.000	76.700	76.700	76.700	21,001
2026-05-21	77.100	77.200	76.800	77.000	77.000	101,139
2026-05-20	76.900	76.900	76.500	76.800	76.800	21,000
2026-05-19	76.700	77.100	76.400	76.900	76.900	67,000
2026-05-18	76.700	77.100	76.600	76.600	76.600	16,154
2026-05-15	77.800	77.800	76.600	76.800	76.800	16,000
2026-05-14	77.000	78.500	77.000	77.200	77.200	118,014
2026-05-13	76.200	76.600	75.900	76.200	76.200	34,158
2026-05-12	76.200	76.200	75.800	76.000	76.000	26,000
2026-05-11	76.500	76.500	76.000	76.100	76.100	9,000
2026-05-08	76.400	76.600	76.100	76.600	76.600	41,065
2026-05-07	75.700	76.300	75.700	76.000	76.000	20,384
2026-05-06	76.000	76.200	75.600	76.200	76.200	40,024
2026-05-05	75.500	76.000	75.500	76.000	76.000	14,000
2026-05-04	75.500	76.200	75.400	75.500	75.500	11,037
2026-04-30	75.500	76.500	75.500	75.600	75.600	14,000
2026-04-29	76.000	76.200	75.800	75.800	75.800	9,000

← NewerPage 2 of 3 · 127 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.