Yung Chi Paint & Varnish Mfg Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 75.300 | 75.600 | 75.100 | 75.100 | 75.100 | 33,200 |
| 2025-02-03 | 75.500 | 75.500 | 75.100 | 75.100 | 75.100 | 23,324 |
| 2025-01-22 | 75.500 | 75.700 | 75.500 | 75.500 | 75.500 | 13,059 |
| 2025-01-21 | 75.400 | 75.500 | 75.400 | 75.500 | 75.500 | 3,000 |
| 2025-01-20 | 75.300 | 75.400 | 75.300 | 75.400 | 75.400 | 5,186 |
| 2025-01-17 | 75.100 | 75.100 | 74.900 | 74.900 | 74.900 | 8,016 |
| 2025-01-16 | 75.800 | 75.800 | 75.000 | 75.700 | 75.700 | 20,001 |
| 2025-01-15 | 74.700 | 74.800 | 74.600 | 74.800 | 74.800 | 12,776 |
| 2025-01-14 | 75.000 | 75.000 | 74.600 | 74.700 | 74.700 | 16,198 |
| 2025-01-13 | 75.200 | 75.300 | 73.400 | 75.300 | 75.300 | 128,225 |
| 2025-01-10 | 75.200 | 75.200 | 75.100 | 75.100 | 75.100 | 31,127 |
| 2025-01-09 | 75.300 | 75.300 | 75.100 | 75.100 | 75.100 | 31,208 |
| 2025-01-08 | 75.300 | 75.500 | 75.200 | 75.400 | 75.400 | 21,800 |
| 2025-01-07 | 75.500 | 75.500 | 75.300 | 75.300 | 75.300 | 22,410 |
| 2025-01-06 | 75.700 | 75.800 | 75.400 | 75.500 | 75.500 | 26,100 |
| 2025-01-03 | 75.400 | 75.600 | 75.400 | 75.400 | 75.400 | 21,000 |
| 2025-01-02 | 75.500 | 75.600 | 75.400 | 75.600 | 75.600 | 24,026 |
| 2024-12-31 | 75.300 | 76.000 | 75.200 | 76.000 | 76.000 | 27,298 |
| 2024-12-30 | 75.700 | 75.700 | 75.600 | 75.600 | 75.600 | 4,036 |
| 2024-12-27 | 76.000 | 76.000 | 75.600 | 75.700 | 75.700 | 8,083 |
| 2024-12-26 | 76.200 | 76.200 | 75.900 | 76.000 | 76.000 | 14,100 |
| 2024-12-25 | 76.100 | 76.200 | 76.100 | 76.200 | 76.200 | 18,092 |
| 2024-12-24 | 75.800 | 76.000 | 75.500 | 76.000 | 76.000 | 9,623 |
| 2024-12-23 | 75.700 | 76.000 | 75.600 | 75.800 | 75.800 | 18,471 |
| 2024-12-20 | 75.300 | 75.800 | 75.100 | 75.400 | 75.400 | 65,000 |
| 2024-12-19 | 75.800 | 75.800 | 75.300 | 75.500 | 75.500 | 42,380 |
| 2024-12-18 | 75.400 | 76.000 | 75.400 | 76.000 | 76.000 | 24,485 |
| 2024-12-17 | 75.800 | 75.800 | 75.400 | 75.400 | 75.400 | 8,382 |
| 2024-12-16 | 76.000 | 76.000 | 75.600 | 75.700 | 75.700 | 10,047 |
| 2024-12-13 | 75.500 | 75.800 | 75.500 | 75.600 | 75.600 | 9,210 |
| 2024-12-12 | 75.700 | 75.900 | 75.700 | 75.900 | 75.900 | 3,201 |
| 2024-12-11 | 75.700 | 75.700 | 75.500 | 75.500 | 75.500 | 14,170 |
| 2024-12-10 | 75.700 | 75.700 | 75.300 | 75.600 | 75.600 | 18,780 |
| 2024-12-09 | 76.600 | 76.800 | 75.100 | 75.100 | 75.100 | 39,204 |
| 2024-12-06 | 76.600 | 76.600 | 76.400 | 76.600 | 76.600 | 4,043 |
| 2024-12-05 | 76.900 | 77.600 | 76.400 | 76.500 | 76.500 | 38,000 |
| 2024-12-04 | 76.400 | 76.500 | 76.300 | 76.400 | 76.400 | 10,171 |
| 2024-12-03 | 76.700 | 77.300 | 76.300 | 76.600 | 76.600 | 19,457 |
| 2024-12-02 | 76.500 | 76.700 | 76.100 | 76.500 | 76.500 | 19,183 |
| 2024-11-29 | 76.000 | 76.900 | 76.000 | 76.700 | 76.700 | 31,000 |
| 2024-11-28 | 76.300 | 76.400 | 76.000 | 76.300 | 76.300 | 15,016 |
| 2024-11-27 | 76.500 | 76.600 | 76.300 | 76.300 | 76.300 | 25,125 |
| 2024-11-26 | 77.800 | 77.800 | 76.500 | 76.600 | 76.600 | 25,512 |
| 2024-11-25 | 76.500 | 77.600 | 76.200 | 77.200 | 77.200 | 30,028 |
| 2024-11-22 | 77.100 | 77.100 | 76.100 | 76.500 | 76.500 | 15,601 |
| 2024-11-21 | 77.300 | 77.300 | 76.300 | 76.300 | 76.300 | 5,331 |
| 2024-11-20 | 76.100 | 76.700 | 76.100 | 76.200 | 76.200 | 13,218 |
| 2024-11-19 | 77.400 | 77.400 | 76.400 | 76.400 | 76.400 | 28,478 |
| 2024-11-18 | 76.500 | 76.500 | 76.000 | 76.100 | 76.100 | 17,525 |
| 2024-11-15 | 75.800 | 77.500 | 75.800 | 76.300 | 76.300 | 11,130 |
| 2024-11-14 | 76.300 | 76.300 | 76.000 | 76.000 | 76.000 | 28,458 |
| 2024-11-13 | 76.600 | 76.600 | 76.200 | 76.300 | 76.300 | 19,461 |
| 2024-11-12 | 76.700 | 77.300 | 76.600 | 76.600 | 76.600 | 17,141 |
| 2024-11-11 | 77.300 | 77.300 | 77.200 | 77.300 | 77.300 | 9,578 |
| 2024-11-08 | 77.500 | 77.500 | 77.300 | 77.300 | 77.300 | 15,146 |
| 2024-11-07 | 77.800 | 77.800 | 77.400 | 77.400 | 77.400 | 5,432 |
| 2024-11-06 | 78.200 | 78.200 | 77.800 | 77.800 | 77.800 | 4,316 |
| 2024-11-05 | 78.600 | 78.600 | 77.300 | 78.200 | 78.200 | 4,323 |
| 2024-11-04 | 77.800 | 77.800 | 77.800 | 77.800 | 77.800 | 1,023 |
| 2024-11-01 | 77.800 | 79.100 | 77.200 | 79.100 | 79.100 | 27,064 |
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.