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
2025-07-29	74.900	74.900	74.900	74.900	74.900	11,000
2025-07-28	75.100	75.300	74.900	75.200	75.200	31,001
2025-07-25	75.700	75.700	75.100	75.300	75.300	20,000
2025-07-24	75.900	76.000	75.700	75.700	75.700	20,000
2025-07-23	76.000	76.400	76.000	76.400	76.400	14,000
2025-07-22	75.900	76.000	75.100	75.500	75.500	20,000
2025-07-21	76.000	76.200	75.600	76.100	76.100	9,000
2025-07-18	76.200	76.200	76.100	76.100	76.100	4,000
2025-07-17	76.000	76.200	75.700	75.700	75.700	9,002
2025-07-16	74.900	76.400	74.900	76.000	76.000	61,068
2025-07-15	78.000	78.500	78.000	78.500	74.900	63,166
2025-07-14	78.200	78.500	78.100	78.100	74.518	46,001
2025-07-11	78.400	78.500	78.000	78.000	74.423	38,000
2025-07-10	77.900	79.000	77.900	78.300	74.709	22,000
2025-07-09	78.000	78.200	77.900	78.200	78.200	27,000
2025-07-08	78.100	78.300	77.600	78.300	78.300	11,000
2025-07-07	78.300	78.800	78.300	78.400	78.400	10,000
2025-07-04	78.300	78.900	78.200	78.300	78.300	23,012
2025-07-03	78.500	78.500	78.300	78.500	78.500	18,000
2025-07-02	79.200	79.200	79.200	79.200	79.200	0
2025-07-01	77.600	79.800	77.600	79.200	79.200	28,000
2025-06-30	78.400	78.400	77.800	77.800	77.800	8,001
2025-06-27	78.500	78.500	77.800	78.400	78.400	22,000
2025-06-26	77.600	78.400	77.600	78.000	78.000	25,050
2025-06-25	77.600	77.600	77.600	77.600	77.600	1,127
2025-06-24	76.900	77.900	76.900	77.900	77.900	82,000
2025-06-23	76.700	76.800	76.600	76.800	76.800	13,000
2025-06-20	78.500	78.500	77.000	77.100	77.100	28,039
2025-06-19	77.400	77.600	77.400	77.400	77.400	24,010
2025-06-18	77.400	78.300	77.400	78.200	78.200	26,000
2025-06-17	77.800	77.800	76.800	77.800	77.800	11,006
2025-06-16	76.900	77.500	76.600	77.500	77.500	23,000
2025-06-13	77.100	77.500	77.000	77.000	77.000	24,000
2025-06-12	77.400	78.200	77.400	77.800	77.800	41,006
2025-06-11	77.800	78.000	77.100	77.300	77.300	31,000
2025-06-10	76.700	77.600	76.700	77.500	77.500	23,038
2025-06-09	76.600	77.000	76.500	77.000	77.000	10,000
2025-06-06	76.600	76.600	76.600	76.600	76.600	5,369
2025-06-05	77.000	77.000	76.800	76.800	76.800	7,000
2025-06-04	77.200	77.600	76.700	76.700	76.700	9,001
2025-06-03	76.700	76.700	76.600	76.600	76.600	8,000
2025-06-02	76.400	76.600	76.400	76.500	76.500	25,013
2025-05-29	77.300	77.300	77.000	77.300	77.300	15,000
2025-05-28	77.400	77.400	77.300	77.300	77.300	25,020
2025-05-27	77.800	78.200	77.200	77.200	77.200	34,000
2025-05-26	77.400	78.200	77.200	78.200	78.200	25,001
2025-05-23	76.800	77.500	76.800	77.500	77.500	10,010
2025-05-22	76.800	76.800	76.500	76.700	76.700	11,000
2025-05-21	76.300	76.900	76.300	76.800	76.800	13,000
2025-05-20	76.200	76.200	76.000	76.200	76.200	17,000
2025-05-19	76.800	76.800	75.900	76.100	76.100	22,060
2025-05-16	76.500	76.900	76.500	76.800	76.800	30,000
2025-05-15	77.200	77.700	76.500	76.500	76.500	10,000
2025-05-14	76.600	77.200	76.100	77.200	77.200	26,000
2025-05-13	75.700	76.600	75.700	76.100	76.100	35,973
2025-05-12	77.400	77.500	76.500	77.000	77.000	18,076
2025-05-09	76.300	77.000	76.200	77.000	77.000	12,000
2025-05-08	76.400	77.100	76.200	76.400	76.400	32,050
2025-05-07	76.000	76.400	75.600	75.900	75.900	14,285
2025-05-06	75.300	76.000	75.300	76.000	76.000	20,130

← NewerPage 6 of 21 · 1,210 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.