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
2026-10-19	76.000	76.000	75.800	75.900	75.900	19,019
2026-10-16	76.000	76.100	76.000	76.000	76.000	28,300
2026-10-15	76.200	76.300	75.800	75.900	75.900	74,000
2026-10-14	75.900	76.100	75.800	76.100	76.100	26,012
2026-10-13	75.800	76.300	75.800	76.300	76.300	11,000
2026-10-12	76.200	76.300	75.800	76.200	76.200	27,000
2026-10-08	75.900	76.200	75.800	76.200	76.200	15,000
2026-10-07	76.500	76.600	76.000	76.200	76.200	29,000
2026-10-06	76.300	76.400	76.000	76.400	76.400	49,000
2026-10-05	76.200	76.400	76.100	76.100	76.100	30,013
2026-10-02	76.300	76.500	76.100	76.200	76.200	28,000
2026-10-01	76.300	76.600	76.200	76.500	76.500	13,013
2026-09-30	76.400	76.500	76.300	76.500	76.500	13,004
2026-09-29	76.400	76.400	76.200	76.200	76.200	18,000
2026-09-24	76.800	76.800	76.200	76.300	76.300	88,000
2026-09-23	77.000	77.000	76.800	76.800	76.800	4,000
2026-09-22	76.700	76.900	76.600	76.900	76.900	16,000
2026-09-21	76.800	77.700	76.600	76.700	76.700	24,000
2026-09-18	78.100	78.100	76.800	76.900	76.900	18,001
2026-09-17	76.600	77.800	76.600	76.900	76.900	18,200
2026-09-16	76.600	76.800	76.400	76.800	76.800	30,016
2026-09-15	76.500	76.800	76.500	76.500	76.500	18,000
2026-09-14	76.700	76.700	76.400	76.600	76.600	17,000
2026-09-11	77.000	77.000	76.800	76.900	76.900	20,000
2026-09-10	77.100	77.400	77.100	77.300	77.300	16,001
2026-09-09	77.200	77.900	77.200	77.200	77.200	25,001
2026-09-08	78.000	78.100	77.000	77.500	77.500	47,000
2026-09-07	78.200	78.200	77.000	77.800	77.800	27,051
2026-09-04	77.200	77.400	77.000	77.400	77.400	14,000
2026-09-03	76.700	77.000	76.700	76.900	76.900	12,000
2026-09-02	76.700	77.000	76.700	77.000	77.000	14,058
2026-09-01	76.600	77.600	76.600	77.000	77.000	23,012
2026-08-31	76.900	77.500	76.900	77.500	77.500	34,072
2026-08-28	77.700	77.700	77.600	77.600	77.600	7,000
2026-08-27	77.800	78.600	76.100	77.700	77.700	91,000
2026-08-26	77.500	78.200	77.400	78.200	78.200	29,000
2026-08-25	78.200	78.200	77.500	77.500	77.500	11,000
2026-08-24	77.800	78.200	77.700	77.800	77.800	5,000
2026-08-21	77.600	77.900	77.200	77.800	77.800	8,000
2026-08-20	77.000	77.600	77.000	77.500	77.500	16,000
2026-08-19	77.100	77.400	76.800	76.800	76.800	46,000
2026-08-18	77.600	77.700	76.900	77.200	77.200	42,150
2026-08-17	77.500	77.900	77.500	77.600	77.600	11,000
2026-08-14	78.200	78.200	77.200	77.500	77.500	18,000
2026-08-13	77.600	78.300	77.500	78.000	78.000	35,063
2026-08-12	77.400	78.000	77.100	77.500	77.500	26,000
2026-08-11	77.100	78.200	77.000	77.400	77.400	24,000
2026-08-10	76.800	77.500	76.800	77.300	77.300	32,000
2026-08-07	76.900	77.300	76.900	77.300	77.300	16,072
2026-08-06	76.400	77.000	76.400	77.000	77.000	17,787
2026-08-05	76.600	77.000	76.500	77.000	77.000	12,022
2026-08-04	76.800	77.000	76.300	76.900	76.900	42,000
2026-08-03	77.400	77.500	76.700	77.200	77.200	32,062
2026-07-31	78.100	78.100	77.500	78.100	78.100	13,022
2026-07-30	79.100	79.100	77.100	77.800	77.800	57,020
2026-07-29	77.500	78.900	77.300	78.400	78.400	95,099
2026-07-28	76.500	77.400	76.400	77.400	77.400	40,000
2026-07-27	76.000	76.800	76.000	76.700	76.700	40,000
2026-07-24	75.300	76.000	75.300	76.000	76.000	42,000
2026-07-23	75.400	75.500	75.300	75.400	75.400	36,000

Page 1 of 5 · 243 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.