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
2024-11-01	77.800	79.100	77.200	79.100	79.100	27,064
2024-10-30	77.500	77.700	77.400	77.400	77.400	6,583
2024-10-29	77.700	77.700	77.000	77.300	77.300	29,628
2024-10-28	78.500	78.500	77.800	77.800	77.800	14,628
2024-10-25	77.900	77.900	77.700	77.700	77.700	6,230
2024-10-24	77.800	77.800	77.600	77.800	77.800	34,792
2024-10-23	78.100	78.300	77.800	77.900	77.900	12,587
2024-10-22	78.500	78.500	78.300	78.300	78.300	8,238
2024-10-21	79.200	79.200	78.400	78.800	78.800	13,292
2024-10-18	79.000	79.000	78.300	78.300	78.300	14,090
2024-10-17	77.600	79.000	77.600	78.100	78.100	225,040
2024-10-16	77.900	78.000	77.700	77.800	77.800	26,493
2024-10-15	77.800	78.400	77.800	78.200	78.200	9,063
2024-10-14	78.100	78.400	78.100	78.200	78.200	8,041
2024-10-11	78.300	78.300	78.100	78.100	78.100	13,328
2024-10-09	78.500	78.500	78.300	78.300	78.300	8,079
2024-10-08	78.800	79.000	78.500	78.500	78.500	18,140
2024-10-07	79.900	80.000	78.800	78.900	78.900	17,240
2024-10-04	79.700	79.700	79.200	79.200	79.200	9,417
2024-10-01	79.900	79.900	79.300	79.900	79.900	7,107
2024-09-30	79.400	79.700	79.000	79.400	79.400	8,089
2024-09-27	79.900	80.400	78.600	79.700	79.700	37,635
2024-09-26	79.000	79.500	79.000	79.500	79.500	30,463
2024-09-25	78.700	78.900	78.500	78.900	78.900	21,132
2024-09-24	78.100	78.500	77.500	78.500	78.500	16,253
2024-09-23	78.800	78.900	77.200	78.800	78.800	14,941
2024-09-20	78.700	78.700	78.200	78.500	78.500	21,045
2024-09-19	77.400	77.900	77.400	77.900	77.900	16,752
2024-09-18	76.600	77.800	76.600	77.300	77.300	33,256
2024-09-16	77.200	77.500	76.400	76.800	76.800	47,315
2024-09-13	77.900	77.900	77.600	77.600	77.600	3,074
2024-09-12	77.600	78.000	77.400	78.000	78.000	9,381
2024-09-11	77.600	77.600	77.100	77.100	77.100	9,175
2024-09-10	76.200	77.100	76.200	76.600	76.600	12,020
2024-09-09	76.600	76.800	76.600	76.700	76.700	42,119
2024-09-06	77.200	77.900	77.100	77.500	77.500	9,533
2024-09-05	77.200	77.600	77.000	77.200	77.200	20,564
2024-09-04	77.500	78.200	76.800	77.100	77.100	79,088
2024-09-03	78.200	78.700	78.200	78.500	78.500	12,007
2024-09-02	78.200	78.600	78.100	78.600	78.600	19,058
2024-08-30	78.600	78.600	78.300	78.600	78.600	11,192
2024-08-29	78.400	78.600	78.300	78.600	78.600	10,227
2024-08-28	78.500	78.800	78.500	78.800	78.800	3,247
2024-08-27	78.300	78.900	78.200	78.900	78.900	35,726
2024-08-26	79.500	79.900	79.000	79.000	79.000	25,248
2024-08-23	79.000	80.000	79.000	80.000	80.000	20,225
2024-08-22	79.200	79.200	79.000	79.100	79.100	5,053
2024-08-21	78.500	79.100	78.200	79.100	79.100	22,153
2024-08-20	78.300	78.300	78.200	78.200	78.200	4,006
2024-08-19	77.600	78.000	77.600	78.000	78.000	5,416
2024-08-16	77.400	78.500	77.400	78.500	78.500	39,035
2024-08-15	77.400	77.900	77.300	77.500	77.500	22,727
2024-08-14	77.900	78.000	77.400	77.700	77.700	39,278
2024-08-13	78.500	78.500	77.600	77.900	77.900	28,490
2024-08-12	78.500	79.300	78.300	78.500	78.500	14,627
2024-08-09	77.500	78.500	77.300	78.500	78.500	38,494
2024-08-08	77.100	77.600	77.100	77.500	77.500	25,938
2024-08-07	76.800	78.500	76.800	78.500	78.500	12,271
2024-08-06	77.500	78.200	76.000	77.900	77.900	37,544
2024-08-05	79.900	79.900	75.000	76.200	76.200	77,464

← NewerPage 9 of 21 · 1,211 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.