Yung Zip Chemical Ind Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-06	35.800	36.000	35.400	35.500	33.020	243,000
2024-05-03	37.500	37.500	35.600	35.600	33.113	608,000
2024-05-02	37.800	37.800	37.350	37.350	34.741	161,000
2024-04-30	38.500	38.500	37.900	37.900	35.253	84,000
2024-04-29	38.800	39.200	38.300	38.600	35.904	303,000
2024-04-26	37.450	38.800	37.400	38.800	36.090	528,000
2024-04-25	38.700	38.700	37.300	37.450	34.834	514,000
2024-04-24	39.650	39.800	38.700	38.700	35.997	364,000
2024-04-23	39.700	39.900	39.250	39.650	36.880	217,000
2024-04-22	38.650	39.700	38.150	39.700	36.927	687,000
2024-04-19	39.900	39.900	38.350	38.650	35.950	445,000
2024-04-18	39.750	39.900	39.450	39.700	36.927	103,000
2024-04-17	39.650	39.950	39.500	39.750	36.973	193,000
2024-04-16	39.950	39.950	38.500	39.550	36.787	402,000
2024-04-15	40.000	40.000	39.450	39.950	37.159	240,000
2024-04-12	39.950	40.050	39.350	39.950	37.159	180,000
2024-04-11	39.900	40.100	39.750	39.950	37.159	226,000
2024-04-10	39.800	40.000	39.650	39.900	37.113	239,000
2024-04-09	39.650	40.250	39.450	39.800	37.020	467,000
2024-04-08	39.300	40.200	39.300	40.100	37.299	397,000
2024-04-03	39.900	40.450	38.750	39.850	37.066	738,000
2024-04-02	39.650	39.900	39.400	39.900	37.113	334,000
2024-04-01	39.850	39.900	39.250	39.650	36.880	339,000
2024-03-29	39.850	39.900	39.600	39.850	37.066	134,000
2024-03-28	39.650	39.850	39.200	39.850	37.066	388,000
2024-03-27	39.700	39.700	39.350	39.650	36.880	156,000
2024-03-26	39.650	39.750	39.200	39.650	36.880	395,000
2024-03-25	39.650	39.650	39.650	39.650	36.880	0
2024-03-22	39.650	39.800	39.400	39.650	36.880	140,000
2024-03-21	39.600	39.800	39.200	39.650	36.880	365,000
2024-03-20	38.900	38.900	38.900	38.900	36.183	0
2024-03-19	38.900	39.100	38.500	38.900	36.183	269,000
2024-03-18	38.000	38.900	37.550	38.900	36.183	442,000
2024-03-15	38.350	38.500	37.700	37.750	35.113	408,000
2024-03-14	39.500	39.800	37.800	38.500	35.811	939,000
2024-03-13	39.300	39.300	39.300	39.300	36.555	0
2024-03-12	39.350	39.750	39.250	39.300	36.555	493,000
2024-03-11	39.000	39.500	38.800	39.350	36.601	515,000
2024-03-08	39.050	39.350	38.000	39.000	36.276	1,496,000
2024-03-07	38.850	39.200	38.000	39.100	36.369	574,000
2024-03-06	38.550	38.850	38.400	38.850	36.136	476,000
2024-03-05	38.250	38.850	38.000	38.550	35.857	953,000
2024-03-04	37.150	38.150	36.600	38.150	35.485	1,222,000
2024-03-01	41.250	41.300	37.300	37.400	34.787	2,267,000
2024-02-29	41.150	41.350	40.800	41.300	38.415	513,000
2024-02-27	41.000	41.300	40.350	41.000	38.136	846,000
2024-02-26	40.300	41.000	39.850	40.950	38.089	1,444,000
2024-02-23	40.000	40.550	39.650	40.250	37.438	573,000
2024-02-22	39.200	39.900	38.900	39.900	37.113	413,000
2024-02-21	39.350	39.900	39.150	39.150	36.415	228,000
2024-02-20	40.300	40.700	39.150	39.350	36.601	623,000
2024-02-19	40.100	40.950	40.050	40.250	37.438	968,000
2024-02-16	39.450	40.200	39.100	40.100	37.299	1,088,000
2024-02-15	38.450	39.650	37.850	39.400	36.648	681,000
2024-02-05	37.700	37.950	37.350	37.650	35.020	143,000
2024-02-02	37.900	38.300	37.700	37.700	35.067	167,000
2024-02-01	38.200	38.500	37.850	37.850	35.206	154,000
2024-01-31	38.150	38.300	37.850	38.200	35.532	141,000
2024-01-30	38.150	38.250	37.600	38.150	35.485	321,000
2024-01-29	37.650	38.250	37.650	38.150	35.485	223,000

← NewerPage 11 of 21 · 1,220 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.