Yung Zip Chemical Ind Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-01	37.000	37.250	36.950	37.200	35.364	92,000
2024-07-31	36.850	37.150	36.550	36.900	35.079	43,000
2024-07-30	37.850	37.850	36.850	37.200	35.364	102,000
2024-07-29	37.000	38.000	37.000	37.600	35.744	330,000
2024-07-26	37.000	37.450	36.500	37.100	35.269	181,000
2024-07-23	36.650	37.050	36.600	37.000	35.174	106,000
2024-07-22	36.800	36.950	36.500	36.550	34.746	79,000
2024-07-19	37.050	37.050	36.450	36.800	34.984	208,000
2024-07-18	37.450	37.600	37.150	37.500	35.649	179,000
2024-07-17	36.800	37.550	36.800	37.350	35.507	262,000
2024-07-16	36.400	37.500	36.400	36.800	34.984	294,000
2024-07-15	35.950	36.500	35.950	36.400	34.603	83,000
2024-07-12	36.000	36.150	35.850	35.950	34.176	69,000
2024-07-11	36.200	36.350	35.700	36.250	34.461	104,000
2024-07-10	36.200	36.600	35.650	36.300	34.508	301,000
2024-07-09	36.600	36.600	35.350	36.050	34.271	583,000
2024-07-08	36.700	37.150	36.450	37.150	35.316	176,000
2024-07-05	36.650	36.850	36.500	36.550	34.746	91,000
2024-07-04	36.200	36.800	36.200	36.650	34.841	108,000
2024-07-03	37.000	37.250	37.000	37.100	34.508	111,000
2024-07-02	36.900	37.200	36.800	37.000	34.415	178,000
2024-07-01	37.300	37.300	36.800	37.050	34.462	102,000
2024-06-28	37.350	37.550	37.000	37.000	34.415	111,000
2024-06-27	37.350	37.850	37.150	37.350	34.741	161,000
2024-06-26	37.100	37.400	37.000	37.400	34.787	176,000
2024-06-25	37.200	37.200	36.650	36.750	34.183	93,000
2024-06-24	37.200	37.200	36.800	36.900	34.322	76,000
2024-06-21	37.250	37.250	36.900	37.150	34.555	41,000
2024-06-20	37.050	37.200	36.800	37.150	34.555	67,000
2024-06-19	37.000	37.300	36.700	37.050	34.462	62,000
2024-06-18	37.300	37.300	36.800	37.000	34.415	61,000
2024-06-17	37.050	37.650	37.000	37.350	34.741	254,000
2024-06-14	36.550	36.850	36.400	36.650	34.090	75,000
2024-06-13	36.500	36.750	36.100	36.250	33.718	83,000
2024-06-12	36.850	37.150	36.500	36.500	33.950	169,000
2024-06-11	36.000	37.200	36.000	36.750	34.183	431,000
2024-06-07	35.450	35.850	35.450	35.500	33.020	34,000
2024-06-06	36.100	36.100	35.300	35.350	32.881	72,000
2024-06-05	36.000	36.100	35.850	36.100	33.578	35,000
2024-06-04	36.050	36.150	35.800	36.150	33.625	26,000
2024-06-03	37.000	37.100	35.850	35.950	33.439	171,000
2024-05-31	35.550	35.650	35.350	35.650	33.160	35,000
2024-05-30	35.600	35.600	35.200	35.350	32.881	48,000
2024-05-29	35.550	35.750	35.400	35.600	33.113	71,000
2024-05-28	35.050	35.450	34.800	35.400	32.927	98,000
2024-05-27	35.350	35.350	34.850	35.100	32.648	118,000
2024-05-24	35.350	35.500	35.000	35.350	32.881	61,000
2024-05-23	36.400	36.550	35.250	35.400	32.927	120,000
2024-05-22	36.500	36.600	36.050	36.250	33.718	79,000
2024-05-21	36.650	36.650	35.950	36.300	33.764	85,000
2024-05-20	36.350	36.900	36.350	36.500	33.950	63,000
2024-05-17	36.750	36.750	36.300	36.350	33.811	101,000
2024-05-16	36.050	36.450	35.850	36.350	33.811	171,000
2024-05-15	35.800	36.200	35.350	35.500	33.020	170,000
2024-05-14	35.200	38.800	35.100	38.800	36.090	67,000
2024-05-13	35.200	35.650	35.200	35.300	32.834	130,000
2024-05-10	36.100	36.100	35.150	35.700	33.206	114,000
2024-05-09	36.300	36.650	35.150	35.400	32.927	157,000
2024-05-08	34.900	36.100	34.900	35.850	33.346	320,000
2024-05-07	35.200	35.600	34.700	34.700	32.276	225,000

← NewerPage 10 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-07-04	1.1500 TWD
2024-07-04	0.8000 TWD
2023-07-04	0.8000 TWD
2022-07-05	0.1000 TWD
2021-08-18	0.1000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.