Yung Zip Chemical Ind Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	38.350	38.650	37.650	37.650	35.020	333,000
2024-01-25	38.550	38.650	37.950	38.600	35.904	350,000
2024-01-24	39.400	39.550	38.350	38.500	35.811	478,000
2024-01-23	39.400	39.550	38.700	39.400	36.648	361,000
2024-01-22	40.050	40.100	39.300	39.400	36.648	577,000
2024-01-19	37.800	40.000	37.750	40.000	37.206	1,090,000
2024-01-18	37.100	37.750	36.450	37.750	35.113	327,000
2024-01-17	38.200	38.500	37.250	37.550	34.927	512,000
2024-01-16	39.650	39.850	38.100	38.100	35.439	397,000
2024-01-15	39.900	40.000	39.600	39.650	36.880	127,100
2024-01-12	39.500	39.900	39.300	39.900	37.113	524,000
2024-01-11	39.750	39.800	39.200	39.450	36.694	284,000
2024-01-10	39.100	39.800	38.300	39.800	37.020	538,000
2024-01-09	40.200	40.200	39.100	39.200	36.462	394,000
2024-01-08	39.000	40.000	39.000	40.000	37.206	765,000
2024-01-05	39.600	39.950	39.450	39.600	36.834	391,000
2024-01-04	39.800	40.000	39.000	39.850	37.066	417,000
2024-01-03	39.950	40.000	39.550	39.800	37.020	285,000
2024-01-02	39.450	40.000	39.400	40.000	37.206	411,000
2023-12-29	39.650	39.800	39.200	39.700	36.927	499,000
2023-12-28	39.450	39.750	38.750	39.650	36.880	823,000
2023-12-27	38.250	39.400	37.900	39.400	36.648	997,000
2023-12-26	38.350	38.750	38.200	38.200	35.532	599,000
2023-12-25	37.800	38.950	37.050	38.350	35.671	1,215,000
2023-12-22	37.900	38.250	37.000	37.500	34.880	573,000
2023-12-21	37.700	38.400	37.150	37.900	35.253	1,003,000
2023-12-20	40.250	40.750	37.350	37.900	35.253	1,930,000
2023-12-19	40.300	40.550	39.900	40.550	37.717	581,000
2023-12-18	40.350	40.650	39.200	40.500	37.671	429,000
2023-12-15	40.250	40.600	39.950	40.400	37.578	802,000
2023-12-14	40.050	40.650	39.500	40.250	37.438	1,307,000
2023-12-13	39.750	40.050	39.650	40.050	37.252	715,000
2023-12-12	39.200	39.800	39.000	39.800	37.020	1,065,000
2023-12-11	38.550	39.200	38.200	39.100	36.369	1,195,000
2023-12-08	37.100	38.800	37.100	38.500	35.811	1,656,000
2023-12-07	39.950	39.950	36.650	37.000	34.415	1,548,000
2023-12-06	39.900	40.450	39.550	39.950	37.159	1,819,000
2023-12-05	39.650	39.850	39.250	39.850	37.066	1,058,000
2023-12-04	39.800	39.800	39.300	39.650	36.880	880,000
2023-12-01	39.100	39.800	38.650	39.600	36.834	1,865,000
2023-11-30	38.900	39.350	38.450	39.350	36.601	1,647,000
2023-11-29	37.950	39.050	37.800	39.050	36.322	1,930,000
2023-11-28	36.900	37.950	36.500	37.950	35.299	2,231,000
2023-11-27	36.450	37.700	36.100	37.500	34.880	3,501,000
2023-11-24	35.800	35.900	35.500	35.850	33.346	280,000
2023-11-23	35.550	35.800	35.300	35.800	33.299	443,000
2023-11-22	35.450	35.550	35.150	35.550	33.067	424,000
2023-11-21	35.450	35.650	35.300	35.450	32.974	202,000
2023-11-20	35.450	35.550	35.300	35.450	32.974	262,000
2023-11-17	35.500	35.600	35.200	35.400	32.927	266,000
2023-11-16	35.200	35.550	35.150	35.450	32.974	520,000
2023-11-15	34.850	35.350	34.850	35.200	32.741	286,000
2023-11-14	35.700	35.900	34.850	34.850	32.416	569,000
2023-11-13	35.150	35.700	34.850	35.350	32.881	518,000
2023-11-10	34.300	35.350	34.300	35.350	32.881	1,147,000
2023-11-09	34.850	35.100	34.200	34.600	32.183	735,000
2023-11-08	34.400	34.850	34.250	34.850	32.416	883,000
2023-11-07	34.500	34.900	34.400	34.800	32.369	610,000
2023-11-06	33.900	34.900	33.900	34.500	32.090	959,000
2023-11-03	34.500	35.000	34.000	34.250	31.858	685,000

← NewerPage 12 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.