Yung Zip Chemical Ind Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	33.500	34.700	33.500	34.500	32.090	956,000
2023-11-01	36.500	36.700	33.150	34.050	31.671	2,760,000
2023-10-31	35.800	36.550	35.700	36.500	33.950	1,630,000
2023-10-30	35.300	35.800	35.300	35.700	33.206	621,000
2023-10-27	34.800	35.450	34.800	35.300	32.834	977,000
2023-10-26	34.500	34.950	34.350	34.850	32.416	676,000
2023-10-25	34.400	34.900	34.200	34.600	32.183	1,278,000
2023-10-24	33.550	34.450	33.500	34.350	31.951	1,600,000
2023-10-23	33.800	34.350	33.400	33.700	31.346	1,562,000
2023-10-20	33.550	33.800	32.250	33.800	31.439	1,996,000
2023-10-19	32.950	33.900	32.550	33.700	31.346	2,001,000
2023-10-18	37.000	37.250	33.300	33.400	31.067	3,162,000
2023-10-17	38.700	38.750	36.100	37.000	34.415	3,320,000
2023-10-16	43.000	44.350	38.700	38.700	35.997	4,942,000
2023-10-13	42.950	43.100	42.250	43.000	39.996	1,521,000
2023-10-12	41.600	42.950	41.200	42.950	39.950	1,681,000
2023-10-11	41.800	41.800	40.800	41.700	38.787	2,081,000
2023-10-06	40.450	41.250	40.400	41.100	38.229	1,111,000
2023-10-05	40.000	40.500	39.600	40.400	37.578	1,086,000
2023-10-04	39.150	40.000	39.100	40.000	37.206	1,231,000
2023-10-03	39.450	39.950	38.900	39.450	36.694	1,200,000
2023-10-02	38.650	39.450	38.100	39.450	36.694	1,356,000
2023-09-28	37.800	38.800	37.700	38.550	35.857	1,180,000
2023-09-27	38.000	38.700	37.200	38.200	35.532	1,864,000
2023-09-26	37.300	38.000	37.200	38.000	35.346	1,408,000
2023-09-25	35.700	37.350	35.700	37.350	34.741	981,000
2023-09-22	35.350	36.550	34.800	36.300	33.764	1,809,000
2023-09-21	36.500	36.700	34.800	35.400	32.927	775,000
2023-09-20	36.800	37.400	36.100	36.750	34.183	1,406,000
2023-09-19	36.200	36.900	36.050	36.900	34.322	1,321,000
2023-09-18	36.050	36.300	35.350	36.200	33.671	1,219,000
2023-09-15	34.800	36.200	34.800	36.200	33.671	1,667,000
2023-09-14	33.900	34.750	33.600	34.750	32.323	1,087,000
2023-09-13	33.900	34.200	33.350	33.900	31.532	1,169,000
2023-09-12	32.800	33.900	32.750	33.900	31.532	1,255,000
2023-09-11	33.300	33.700	32.800	32.800	30.509	464,000
2023-09-08	32.850	33.750	32.750	33.600	31.253	688,000
2023-09-07	32.600	32.950	32.400	32.850	30.555	475,000
2023-09-06	32.050	32.600	31.850	32.550	30.276	762,000
2023-09-05	34.150	34.400	31.600	32.050	29.811	1,390,000
2023-09-04	33.500	34.400	33.300	34.350	31.951	1,262,000
2023-09-01	32.800	33.500	32.600	33.500	31.160	967,000
2023-08-31	32.500	32.850	32.200	32.800	30.509	390,000
2023-08-30	32.000	32.650	31.900	32.500	30.230	738,000
2023-08-29	31.700	32.000	31.500	32.000	29.765	534,000
2023-08-28	31.950	32.000	31.550	31.900	29.672	376,000
2023-08-25	31.900	32.000	31.550	31.950	29.718	418,000
2023-08-24	31.950	32.100	31.250	31.900	29.672	579,000
2023-08-23	31.700	31.950	31.500	31.900	29.672	731,000
2023-08-22	31.600	31.650	30.600	31.650	29.439	610,000
2023-08-21	31.150	31.650	31.050	31.600	29.393	635,000
2023-08-18	30.650	31.200	30.650	31.150	28.974	389,000
2023-08-17	30.750	30.950	30.500	30.900	28.742	329,000
2023-08-16	30.850	30.950	30.600	30.850	28.695	188,000
2023-08-15	31.350	31.350	30.550	30.800	28.649	571,000
2023-08-14	30.650	31.250	30.300	31.200	29.021	791,000
2023-08-11	30.750	31.000	30.500	30.950	28.788	459,000
2023-08-10	30.900	31.150	30.500	30.950	28.788	420,000
2023-08-09	30.850	31.000	30.600	30.900	28.742	278,000
2023-08-08	30.700	30.950	30.250	30.850	28.695	517,000

← NewerPage 13 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.