Yung Chi Paint & Varnish Mfg Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 75.800 | 76.000 | 75.800 | 76.000 | 76.000 | 14,000 |
| 2026-04-27 | 76.100 | 76.500 | 75.600 | 75.800 | 75.800 | 53,000 |
| 2026-04-24 | 76.200 | 76.500 | 76.100 | 76.400 | 76.400 | 9,010 |
| 2026-04-23 | 76.300 | 76.300 | 75.600 | 76.000 | 76.000 | 24,000 |
| 2026-04-22 | 77.000 | 77.100 | 76.700 | 76.900 | 76.900 | 25,000 |
| 2026-04-21 | 76.900 | 76.900 | 76.600 | 76.800 | 76.800 | 18,002 |
| 2026-04-20 | 76.900 | 76.900 | 76.300 | 76.700 | 76.700 | 19,002 |
| 2026-04-17 | 76.700 | 76.700 | 76.100 | 76.500 | 76.500 | 25,000 |
| 2026-04-16 | 76.000 | 76.400 | 76.000 | 76.400 | 76.400 | 43,033 |
| 2026-04-15 | 76.000 | 76.000 | 75.600 | 75.800 | 75.800 | 48,001 |
| 2026-04-14 | 75.600 | 75.800 | 75.400 | 75.800 | 75.800 | 50,014 |
| 2026-04-13 | 76.100 | 76.100 | 75.400 | 75.500 | 75.500 | 24,000 |
| 2026-04-10 | 75.300 | 75.500 | 75.200 | 75.500 | 75.500 | 36,050 |
| 2026-04-09 | 75.300 | 75.800 | 75.100 | 75.300 | 75.300 | 17,000 |
| 2026-04-08 | 75.100 | 75.600 | 75.000 | 75.100 | 75.100 | 43,000 |
| 2026-04-07 | 75.600 | 75.600 | 75.000 | 75.000 | 75.000 | 19,002 |
| 2026-04-02 | 75.000 | 75.300 | 75.000 | 75.000 | 75.000 | 18,013 |
| 2026-04-01 | 75.100 | 75.500 | 75.000 | 75.000 | 75.000 | 47,000 |
| 2026-03-31 | 75.000 | 75.600 | 75.000 | 75.000 | 75.000 | 18,000 |
| 2026-03-30 | 75.300 | 75.300 | 75.100 | 75.200 | 75.200 | 16,000 |
| 2026-03-27 | 75.600 | 75.600 | 75.400 | 75.500 | 75.500 | 6,001 |
| 2026-03-26 | 76.000 | 76.000 | 75.600 | 75.600 | 75.600 | 19,025 |
| 2026-03-25 | 76.000 | 76.000 | 75.400 | 75.700 | 75.700 | 28,000 |
| 2026-03-24 | 75.300 | 75.500 | 75.300 | 75.500 | 75.500 | 2,000 |
| 2026-03-23 | 75.000 | 75.400 | 75.000 | 75.300 | 75.300 | 30,003 |
| 2026-03-20 | 75.300 | 75.700 | 75.300 | 75.400 | 75.400 | 15,596 |
| 2026-03-19 | 75.300 | 76.100 | 75.300 | 75.500 | 75.500 | 23,000 |
| 2026-03-18 | 76.400 | 76.400 | 75.800 | 75.800 | 75.800 | 11,000 |
| 2026-03-17 | 75.300 | 76.000 | 75.300 | 76.000 | 76.000 | 7,000 |
| 2026-03-16 | 75.600 | 76.800 | 75.500 | 75.500 | 75.500 | 23,124 |
| 2026-03-13 | 75.400 | 75.500 | 75.200 | 75.200 | 75.200 | 43,703 |
| 2026-03-12 | 75.800 | 76.300 | 75.500 | 75.600 | 75.600 | 26,179 |
| 2026-03-11 | 76.500 | 76.600 | 76.300 | 76.300 | 76.300 | 7,138 |
| 2026-03-10 | 75.300 | 75.900 | 75.300 | 75.600 | 75.600 | 31,457 |
| 2026-03-09 | 74.600 | 76.400 | 74.600 | 75.000 | 75.000 | 75,780 |
| 2026-03-06 | 76.000 | 76.700 | 76.000 | 76.700 | 76.700 | 13,000 |
| 2026-03-05 | 76.200 | 76.800 | 75.900 | 76.100 | 76.100 | 23,000 |
| 2026-03-04 | 77.100 | 77.100 | 76.200 | 76.200 | 76.200 | 33,000 |
| 2026-03-03 | 77.100 | 77.800 | 77.000 | 77.500 | 77.500 | 19,000 |
| 2026-03-02 | 77.800 | 77.800 | 76.800 | 77.500 | 77.500 | 14,012 |
| 2026-02-26 | 77.400 | 77.800 | 77.000 | 77.800 | 77.800 | 26,001 |
| 2026-02-25 | 77.400 | 77.500 | 76.800 | 77.400 | 77.400 | 29,000 |
| 2026-02-24 | 77.400 | 77.700 | 76.800 | 77.200 | 77.200 | 24,012 |
| 2026-02-23 | 77.400 | 77.400 | 77.000 | 77.400 | 77.400 | 62,000 |
| 2026-02-11 | 76.700 | 77.200 | 76.300 | 76.500 | 76.500 | 50,000 |
| 2026-02-10 | 76.200 | 76.300 | 75.800 | 76.200 | 76.200 | 11,014 |
| 2026-02-09 | 75.800 | 75.900 | 75.700 | 75.800 | 75.800 | 16,020 |
| 2026-02-06 | 75.800 | 75.800 | 75.700 | 75.800 | 75.800 | 4,000 |
| 2026-02-05 | 75.700 | 75.800 | 75.700 | 75.800 | 75.800 | 11,000 |
| 2026-02-04 | 76.500 | 76.600 | 75.600 | 75.700 | 75.700 | 23,050 |
| 2026-02-03 | 75.700 | 76.100 | 75.700 | 76.100 | 76.100 | 6,000 |
| 2026-02-02 | 75.800 | 75.800 | 75.500 | 75.700 | 75.700 | 31,000 |
| 2026-01-30 | 75.800 | 76.100 | 75.700 | 76.100 | 76.100 | 11,081 |
| 2026-01-29 | 75.800 | 76.000 | 75.800 | 76.000 | 76.000 | 24,000 |
| 2026-01-28 | 76.000 | 76.000 | 75.700 | 75.800 | 75.800 | 46,000 |
| 2026-01-27 | 76.000 | 76.000 | 75.900 | 75.900 | 75.900 | 13,000 |
| 2026-01-26 | 75.900 | 75.900 | 75.900 | 75.900 | 75.900 | 10,000 |
| 2026-01-23 | 76.000 | 76.000 | 75.800 | 75.900 | 75.900 | 7,074 |
| 2026-01-22 | 76.500 | 76.500 | 76.000 | 76.000 | 76.000 | 19,015 |
| 2026-01-21 | 76.000 | 76.000 | 75.900 | 76.000 | 76.000 | 18,000 |
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.