Yung Chi Paint & Varnish Mfg Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 76.000 | 76.000 | 75.800 | 75.900 | 75.900 | 7,010 |
| 2026-01-19 | 76.300 | 76.300 | 76.000 | 76.000 | 76.000 | 15,005 |
| 2026-01-16 | 76.000 | 76.300 | 76.000 | 76.300 | 76.300 | 54,065 |
| 2026-01-15 | 76.100 | 76.300 | 76.000 | 76.300 | 76.300 | 4,002 |
| 2026-01-14 | 76.300 | 76.300 | 76.000 | 76.100 | 76.100 | 25,000 |
| 2026-01-13 | 76.300 | 76.300 | 75.900 | 76.000 | 76.000 | 7,046 |
| 2026-01-12 | 75.900 | 76.000 | 75.900 | 76.000 | 76.000 | 10,407 |
| 2026-01-09 | 75.800 | 76.000 | 75.700 | 75.800 | 75.800 | 31,001 |
| 2026-01-08 | 76.000 | 76.000 | 75.800 | 75.800 | 75.800 | 5,200 |
| 2026-01-07 | 75.800 | 76.000 | 75.800 | 76.000 | 76.000 | 6,462 |
| 2026-01-06 | 75.900 | 75.900 | 75.700 | 75.800 | 75.800 | 30,000 |
| 2026-01-05 | 75.800 | 75.900 | 75.800 | 75.800 | 75.800 | 4,000 |
| 2026-01-02 | 75.900 | 76.300 | 75.900 | 76.200 | 76.200 | 6,013 |
| 2025-12-31 | 76.300 | 76.500 | 76.300 | 76.500 | 76.500 | 5,000 |
| 2025-12-30 | 75.700 | 76.300 | 75.600 | 76.300 | 76.300 | 5,001 |
| 2025-12-29 | 75.700 | 75.900 | 75.700 | 75.900 | 75.900 | 19,000 |
| 2025-12-26 | 75.800 | 75.900 | 75.800 | 75.800 | 75.800 | 12,000 |
| 2025-12-24 | 76.200 | 76.200 | 75.600 | 75.700 | 75.700 | 11,104 |
| 2025-12-23 | 76.100 | 76.100 | 75.800 | 75.900 | 75.900 | 14,001 |
| 2025-12-22 | 76.000 | 76.300 | 76.000 | 76.300 | 76.300 | 3,000 |
| 2025-12-19 | 76.500 | 76.800 | 76.000 | 76.000 | 76.000 | 19,000 |
| 2025-12-18 | 76.200 | 76.700 | 75.900 | 76.300 | 76.300 | 39,000 |
| 2025-12-17 | 75.900 | 76.000 | 75.600 | 75.700 | 75.700 | 8,001 |
| 2025-12-16 | 75.300 | 76.400 | 75.300 | 75.700 | 75.700 | 41,001 |
| 2025-12-15 | 76.300 | 76.300 | 75.700 | 76.100 | 76.100 | 18,001 |
| 2025-12-12 | 76.600 | 76.800 | 76.100 | 76.300 | 76.300 | 6,187 |
| 2025-12-11 | 76.100 | 76.100 | 76.100 | 76.100 | 76.100 | 0 |
| 2025-12-10 | 76.000 | 76.100 | 75.900 | 76.100 | 76.100 | 5,001 |
| 2025-12-09 | 76.200 | 76.200 | 75.900 | 76.000 | 76.000 | 7,000 |
| 2025-12-08 | 76.500 | 76.600 | 76.400 | 76.500 | 76.500 | 12,216 |
| 2025-12-05 | 76.100 | 76.900 | 76.100 | 76.700 | 76.700 | 16,000 |
| 2025-12-04 | 76.100 | 76.100 | 76.000 | 76.100 | 76.100 | 16,000 |
| 2025-12-03 | 76.100 | 76.300 | 76.100 | 76.300 | 76.300 | 6,200 |
| 2025-12-02 | 76.000 | 76.200 | 75.800 | 76.000 | 76.000 | 24,000 |
| 2025-12-01 | 75.800 | 76.000 | 75.400 | 75.800 | 75.800 | 25,013 |
| 2025-11-28 | 75.700 | 76.000 | 75.500 | 75.800 | 75.800 | 14,000 |
| 2025-11-27 | 75.400 | 76.000 | 75.400 | 76.000 | 76.000 | 18,000 |
| 2025-11-26 | 75.900 | 76.000 | 75.300 | 75.900 | 75.900 | 18,001 |
| 2025-11-25 | 75.800 | 75.800 | 75.200 | 75.800 | 75.800 | 12,024 |
| 2025-11-24 | 75.300 | 75.900 | 75.200 | 75.800 | 75.800 | 18,001 |
| 2025-11-21 | 75.500 | 75.700 | 75.000 | 75.700 | 75.700 | 46,000 |
| 2025-11-20 | 75.500 | 75.800 | 75.400 | 75.800 | 75.800 | 7,075 |
| 2025-11-19 | 75.800 | 75.800 | 75.300 | 75.300 | 75.300 | 8,000 |
| 2025-11-18 | 75.000 | 75.900 | 75.000 | 75.300 | 75.300 | 35,000 |
| 2025-11-17 | 75.300 | 75.300 | 75.100 | 75.200 | 75.200 | 10,000 |
| 2025-11-14 | 75.500 | 75.500 | 75.100 | 75.200 | 75.200 | 11,003 |
| 2025-11-13 | 75.500 | 75.500 | 75.500 | 75.500 | 75.500 | 1,405 |
| 2025-11-12 | 75.200 | 75.500 | 75.200 | 75.200 | 75.200 | 9,050 |
| 2025-11-11 | 75.200 | 75.500 | 75.000 | 75.100 | 75.100 | 34,029 |
| 2025-11-10 | 74.900 | 75.800 | 74.900 | 75.000 | 75.000 | 14,008 |
| 2025-11-07 | 75.400 | 75.400 | 75.400 | 75.400 | 75.400 | 0 |
| 2025-11-06 | 75.500 | 75.500 | 75.400 | 75.400 | 75.400 | 6,000 |
| 2025-11-05 | 75.100 | 75.100 | 74.700 | 75.000 | 75.000 | 23,001 |
| 2025-11-04 | 75.000 | 75.100 | 75.000 | 75.100 | 75.100 | 10,000 |
| 2025-11-03 | 75.000 | 75.000 | 75.000 | 75.000 | 75.000 | 8,013 |
| 2025-10-31 | 75.000 | 75.000 | 74.900 | 75.000 | 75.000 | 6,000 |
| 2025-10-30 | 75.500 | 75.500 | 75.300 | 75.400 | 75.400 | 8,000 |
| 2025-10-29 | 75.600 | 75.600 | 75.200 | 75.200 | 75.200 | 6,000 |
| 2025-10-28 | 75.200 | 75.300 | 75.000 | 75.200 | 75.200 | 19,000 |
| 2025-10-27 | 75.400 | 75.600 | 75.400 | 75.600 | 75.600 | 22,000 |
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.