Yung Chi Paint & Varnish Mfg Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 75.600 | 75.700 | 75.300 | 75.300 | 75.300 | 9,212 |
| 2025-10-22 | 75.400 | 75.600 | 75.400 | 75.600 | 75.600 | 18,000 |
| 2025-10-21 | 75.400 | 75.400 | 75.200 | 75.200 | 75.200 | 12,000 |
| 2025-10-20 | 75.400 | 75.400 | 75.200 | 75.400 | 75.400 | 16,001 |
| 2025-10-17 | 75.100 | 75.300 | 75.100 | 75.100 | 75.100 | 6,000 |
| 2025-10-16 | 74.900 | 75.100 | 74.900 | 75.100 | 75.100 | 19,001 |
| 2025-10-15 | 75.000 | 75.100 | 74.900 | 74.900 | 74.900 | 26,000 |
| 2025-10-14 | 75.100 | 75.200 | 74.900 | 75.000 | 75.000 | 36,000 |
| 2025-10-13 | 75.800 | 75.800 | 74.600 | 75.000 | 75.000 | 34,000 |
| 2025-10-09 | 75.200 | 75.300 | 75.200 | 75.200 | 75.200 | 23,001 |
| 2025-10-08 | 75.400 | 75.400 | 75.200 | 75.200 | 75.200 | 12,000 |
| 2025-10-07 | 75.300 | 75.400 | 75.300 | 75.400 | 75.400 | 12,000 |
| 2025-10-03 | 75.400 | 75.400 | 75.300 | 75.300 | 75.300 | 21,000 |
| 2025-10-02 | 75.600 | 75.600 | 75.400 | 75.400 | 75.400 | 21,013 |
| 2025-10-01 | 75.400 | 75.400 | 75.200 | 75.400 | 75.400 | 11,000 |
| 2025-09-30 | 75.600 | 75.600 | 75.200 | 75.400 | 75.400 | 13,000 |
| 2025-09-29 | 75.300 | 75.300 | 75.300 | 75.300 | 75.300 | 0 |
| 2025-09-26 | 75.500 | 75.500 | 75.200 | 75.300 | 75.300 | 28,858 |
| 2025-09-25 | 75.600 | 75.600 | 75.500 | 75.500 | 75.500 | 10,000 |
| 2025-09-24 | 75.400 | 75.700 | 75.400 | 75.600 | 75.600 | 11,000 |
| 2025-09-23 | 75.500 | 75.900 | 75.100 | 75.400 | 75.400 | 19,001 |
| 2025-09-22 | 76.000 | 76.100 | 75.600 | 75.700 | 75.700 | 13,005 |
| 2025-09-19 | 75.600 | 75.700 | 75.600 | 75.600 | 75.600 | 29,026 |
| 2025-09-18 | 75.800 | 75.800 | 75.500 | 75.600 | 75.600 | 17,001 |
| 2025-09-17 | 75.700 | 75.700 | 75.500 | 75.500 | 75.500 | 7,000 |
| 2025-09-16 | 75.700 | 75.700 | 75.500 | 75.500 | 75.500 | 12,000 |
| 2025-09-15 | 75.500 | 75.700 | 75.400 | 75.700 | 75.700 | 22,000 |
| 2025-09-12 | 75.400 | 75.600 | 75.300 | 75.300 | 75.300 | 19,000 |
| 2025-09-11 | 75.000 | 75.300 | 75.000 | 75.200 | 75.200 | 14,000 |
| 2025-09-10 | 75.100 | 75.300 | 74.900 | 75.300 | 75.300 | 64,000 |
| 2025-09-09 | 75.200 | 75.300 | 75.000 | 75.100 | 75.100 | 13,000 |
| 2025-09-08 | 75.000 | 75.000 | 74.900 | 75.000 | 75.000 | 10,150 |
| 2025-09-05 | 74.900 | 75.100 | 74.900 | 75.000 | 75.000 | 32,100 |
| 2025-09-04 | 75.500 | 75.500 | 75.100 | 75.200 | 75.200 | 5,000 |
| 2025-09-03 | 75.200 | 75.200 | 75.200 | 75.200 | 75.200 | 2,000 |
| 2025-09-02 | 75.300 | 75.300 | 75.300 | 75.300 | 75.300 | 1,000 |
| 2025-09-01 | 75.200 | 75.300 | 74.800 | 74.800 | 74.800 | 27,050 |
| 2025-08-29 | 75.100 | 75.400 | 75.000 | 75.100 | 75.100 | 15,001 |
| 2025-08-28 | 75.300 | 75.800 | 75.300 | 75.300 | 75.300 | 10,003 |
| 2025-08-27 | 75.400 | 75.500 | 75.400 | 75.400 | 75.400 | 15,000 |
| 2025-08-26 | 75.300 | 75.800 | 75.300 | 75.400 | 75.400 | 10,010 |
| 2025-08-25 | 75.200 | 75.300 | 75.200 | 75.300 | 75.300 | 2,195 |
| 2025-08-22 | 75.300 | 75.500 | 74.900 | 75.100 | 75.100 | 22,000 |
| 2025-08-21 | 75.300 | 75.800 | 75.300 | 75.300 | 75.300 | 24,000 |
| 2025-08-20 | 75.300 | 75.800 | 75.200 | 75.300 | 75.300 | 17,010 |
| 2025-08-19 | 75.000 | 75.200 | 74.900 | 75.200 | 75.200 | 16,088 |
| 2025-08-18 | 75.100 | 75.100 | 74.800 | 75.000 | 75.000 | 41,180 |
| 2025-08-15 | 75.400 | 75.400 | 75.100 | 75.200 | 75.200 | 62,000 |
| 2025-08-14 | 75.600 | 75.700 | 75.400 | 75.400 | 75.400 | 14,012 |
| 2025-08-13 | 76.000 | 76.200 | 75.600 | 75.600 | 75.600 | 11,000 |
| 2025-08-12 | 75.200 | 75.600 | 74.900 | 75.100 | 75.100 | 14,315 |
| 2025-08-11 | 75.600 | 75.700 | 75.600 | 75.600 | 75.600 | 16,000 |
| 2025-08-08 | 75.300 | 76.100 | 75.000 | 75.500 | 75.500 | 20,002 |
| 2025-08-07 | 75.600 | 76.000 | 75.500 | 76.000 | 76.000 | 13,000 |
| 2025-08-06 | 75.000 | 75.600 | 74.800 | 75.500 | 75.500 | 39,001 |
| 2025-08-05 | 74.700 | 75.100 | 74.700 | 75.000 | 75.000 | 4,001 |
| 2025-08-04 | 74.600 | 74.700 | 74.600 | 74.700 | 74.700 | 5,013 |
| 2025-08-01 | 74.900 | 75.200 | 74.900 | 74.900 | 74.900 | 25,065 |
| 2025-07-31 | 74.900 | 75.200 | 74.800 | 75.200 | 75.200 | 10,001 |
| 2025-07-30 | 75.200 | 75.200 | 74.800 | 74.900 | 74.900 | 36,000 |
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.