Yung Chi Paint & Varnish Mfg Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-05 | 76.000 | 76.300 | 75.400 | 75.900 | 75.900 | 39,000 |
| 2025-05-02 | 75.100 | 75.500 | 75.000 | 75.100 | 75.100 | 68,000 |
| 2025-04-30 | 75.700 | 75.700 | 75.200 | 75.300 | 75.300 | 13,818 |
| 2025-04-29 | 75.600 | 76.000 | 75.500 | 75.700 | 75.700 | 11,017 |
| 2025-04-28 | 75.400 | 75.900 | 75.400 | 75.400 | 75.400 | 14,348 |
| 2025-04-25 | 75.000 | 75.600 | 75.000 | 75.300 | 75.300 | 22,024 |
| 2025-04-24 | 74.500 | 75.000 | 74.500 | 75.000 | 75.000 | 9,005 |
| 2025-04-23 | 74.500 | 75.100 | 74.500 | 74.500 | 74.500 | 21,138 |
| 2025-04-22 | 73.300 | 74.700 | 73.300 | 74.500 | 74.500 | 11,310 |
| 2025-04-21 | 74.100 | 74.300 | 73.800 | 74.100 | 74.100 | 20,201 |
| 2025-04-18 | 74.800 | 74.900 | 73.700 | 74.200 | 74.200 | 30,732 |
| 2025-04-17 | 74.100 | 74.900 | 74.100 | 74.900 | 74.900 | 9,011 |
| 2025-04-16 | 74.500 | 74.900 | 74.100 | 74.300 | 74.300 | 25,570 |
| 2025-04-15 | 74.900 | 75.000 | 74.000 | 74.900 | 74.900 | 42,068 |
| 2025-04-14 | 73.900 | 74.900 | 73.700 | 74.500 | 74.500 | 50,727 |
| 2025-04-11 | 72.800 | 74.600 | 72.800 | 73.700 | 73.700 | 33,051 |
| 2025-04-10 | 73.000 | 74.200 | 73.000 | 73.700 | 73.700 | 121,765 |
| 2025-04-09 | 71.500 | 72.000 | 70.500 | 70.600 | 70.600 | 98,751 |
| 2025-04-08 | 73.100 | 73.100 | 70.200 | 71.500 | 71.500 | 130,330 |
| 2025-04-07 | 68.800 | 72.000 | 68.800 | 71.600 | 71.600 | 413,704 |
| 2025-04-02 | 75.500 | 75.500 | 75.300 | 75.500 | 75.500 | 21,100 |
| 2025-04-01 | 75.600 | 75.700 | 75.300 | 75.500 | 75.500 | 78,116 |
| 2025-03-31 | 75.500 | 75.600 | 75.300 | 75.600 | 75.600 | 70,387 |
| 2025-03-28 | 76.100 | 76.200 | 75.800 | 75.900 | 75.900 | 40,239 |
| 2025-03-27 | 76.200 | 76.300 | 76.200 | 76.300 | 76.300 | 17,129 |
| 2025-03-26 | 76.700 | 76.700 | 76.500 | 76.500 | 76.500 | 20,245 |
| 2025-03-25 | 76.500 | 76.500 | 76.400 | 76.500 | 76.500 | 11,158 |
| 2025-03-24 | 76.200 | 76.400 | 76.200 | 76.400 | 76.400 | 6,004 |
| 2025-03-21 | 76.300 | 76.600 | 76.100 | 76.200 | 76.200 | 55,636 |
| 2025-03-20 | 76.000 | 76.600 | 76.000 | 76.300 | 76.300 | 21,820 |
| 2025-03-19 | 76.000 | 76.200 | 76.000 | 76.000 | 76.000 | 40,881 |
| 2025-03-18 | 76.000 | 76.500 | 76.000 | 76.300 | 76.300 | 56,041 |
| 2025-03-17 | 76.000 | 76.200 | 75.800 | 75.900 | 75.900 | 30,724 |
| 2025-03-14 | 76.000 | 76.200 | 75.700 | 76.100 | 76.100 | 33,516 |
| 2025-03-13 | 75.600 | 75.700 | 75.500 | 75.500 | 75.500 | 29,951 |
| 2025-03-12 | 75.800 | 76.300 | 75.500 | 75.600 | 75.600 | 48,367 |
| 2025-03-11 | 75.600 | 75.700 | 75.100 | 75.400 | 75.400 | 63,662 |
| 2025-03-10 | 76.500 | 76.500 | 76.100 | 76.100 | 76.100 | 38,743 |
| 2025-03-07 | 76.500 | 76.700 | 76.400 | 76.600 | 76.600 | 22,113 |
| 2025-03-06 | 76.700 | 76.800 | 76.500 | 76.600 | 76.600 | 28,136 |
| 2025-03-05 | 76.500 | 76.800 | 76.500 | 76.700 | 76.700 | 24,762 |
| 2025-03-04 | 77.200 | 77.200 | 76.400 | 76.500 | 76.500 | 46,357 |
| 2025-03-03 | 77.100 | 77.800 | 77.000 | 77.200 | 77.200 | 13,699 |
| 2025-02-27 | 77.000 | 77.400 | 77.000 | 77.400 | 77.400 | 21,438 |
| 2025-02-26 | 77.800 | 77.900 | 77.100 | 77.300 | 77.300 | 40,860 |
| 2025-02-25 | 76.700 | 77.900 | 76.700 | 77.000 | 77.000 | 22,294 |
| 2025-02-24 | 77.600 | 78.000 | 76.700 | 77.000 | 77.000 | 30,429 |
| 2025-02-21 | 76.500 | 77.800 | 76.500 | 77.600 | 77.600 | 46,476 |
| 2025-02-20 | 76.700 | 77.300 | 76.400 | 77.200 | 77.200 | 40,078 |
| 2025-02-19 | 76.400 | 76.900 | 76.200 | 76.700 | 76.700 | 33,480 |
| 2025-02-18 | 76.800 | 76.900 | 76.200 | 76.400 | 76.400 | 35,430 |
| 2025-02-17 | 76.200 | 76.900 | 76.200 | 76.200 | 76.200 | 68,477 |
| 2025-02-14 | 75.500 | 75.600 | 75.400 | 75.600 | 75.600 | 22,153 |
| 2025-02-13 | 75.500 | 76.000 | 75.400 | 75.700 | 75.700 | 31,384 |
| 2025-02-12 | 75.400 | 75.400 | 75.400 | 75.400 | 75.400 | 13,001 |
| 2025-02-11 | 75.300 | 75.400 | 75.200 | 75.400 | 75.400 | 8,033 |
| 2025-02-10 | 75.200 | 75.500 | 75.100 | 75.300 | 75.300 | 22,134 |
| 2025-02-07 | 75.500 | 75.500 | 75.200 | 75.400 | 75.400 | 17,200 |
| 2025-02-06 | 75.300 | 75.600 | 75.200 | 75.600 | 75.600 | 21,338 |
| 2025-02-05 | 75.500 | 75.700 | 75.400 | 75.700 | 75.700 | 30,001 |
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.