Yung Zip Chemical Ind Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	30.800	31.000	30.200	31.000	28.835	421,000
2023-08-04	30.700	31.050	30.200	31.050	28.881	489,000
2023-08-02	30.600	30.850	29.600	30.650	28.509	308,000
2023-08-01	30.300	30.700	30.250	30.600	28.462	208,000
2023-07-31	30.850	31.000	30.500	30.500	28.369	347,000
2023-07-28	30.350	30.900	30.100	30.850	28.695	649,000
2023-07-27	30.300	30.400	30.000	30.350	28.230	375,000
2023-07-26	30.350	30.350	29.400	30.200	28.090	921,000
2023-07-25	29.700	30.200	29.700	30.200	28.090	235,000
2023-07-24	30.200	30.200	29.400	29.700	27.625	289,000
2023-07-21	30.050	30.300	29.250	29.950	27.858	346,000
2023-07-20	30.050	30.150	29.500	30.000	27.904	255,000
2023-07-19	29.600	30.450	29.600	29.850	27.765	311,000
2023-07-18	30.050	30.100	29.250	30.000	27.904	380,000
2023-07-17	29.450	30.200	29.400	29.950	27.858	404,000
2023-07-14	29.350	29.650	29.150	29.350	27.300	281,000
2023-07-13	29.250	29.700	29.050	29.350	27.300	322,000
2023-07-12	29.600	29.700	28.800	29.250	27.207	376,000
2023-07-11	29.450	29.650	29.000	29.500	27.439	279,000
2023-07-10	29.600	29.600	28.950	29.400	27.346	330,000
2023-07-07	30.200	30.300	29.550	29.600	27.532	549,000
2023-07-06	30.550	30.900	30.200	30.450	28.323	369,000
2023-07-05	30.600	30.950	30.450	30.800	28.649	303,000
2023-07-04	31.350	31.350	30.550	30.800	28.649	398,000
2023-07-03	31.750	32.050	31.500	31.650	28.695	544,000
2023-06-30	32.050	32.150	31.350	31.750	28.786	445,000
2023-06-29	31.650	32.000	31.500	31.850	28.876	279,000
2023-06-28	31.850	32.100	31.500	31.650	28.695	521,000
2023-06-27	31.500	32.650	31.400	31.650	28.695	1,665,000
2023-06-26	31.150	31.550	30.900	31.350	28.423	227,000
2023-06-21	31.250	31.250	31.050	31.150	28.242	119,000
2023-06-20	31.150	31.400	31.000	31.150	28.242	201,000
2023-06-19	31.400	31.450	31.050	31.250	28.332	239,000
2023-06-16	31.600	31.850	31.400	31.400	28.468	591,000
2023-06-15	31.000	31.400	30.950	31.400	28.468	478,000
2023-06-14	31.000	31.300	30.850	30.950	28.060	470,000
2023-06-13	31.200	31.400	30.700	30.900	28.015	338,000
2023-06-12	31.750	31.800	30.900	30.900	28.015	390,000
2023-06-09	31.350	31.450	30.750	31.300	28.378	354,000
2023-06-08	32.100	32.100	30.800	31.100	28.196	1,420,000
2023-06-07	32.050	32.750	31.900	32.650	29.602	627,000
2023-06-06	33.400	33.450	31.850	31.950	28.967	960,000
2023-06-05	32.450	32.850	32.400	32.650	29.602	630,000
2023-06-02	33.100	33.100	32.000	32.150	29.148	1,648,000
2023-06-01	35.000	35.000	32.950	32.950	29.874	2,531,000
2023-05-31	35.600	35.850	35.000	35.000	31.732	1,196,000
2023-05-30	35.000	35.500	34.650	35.500	32.186	1,846,000
2023-05-29	34.400	35.250	34.250	35.000	31.732	3,028,000
2023-05-26	33.050	34.200	33.050	34.200	31.007	3,095,000
2023-05-25	32.900	33.300	32.600	33.200	30.100	1,398,000
2023-05-24	32.700	33.150	32.600	32.850	29.783	2,112,000
2023-05-23	31.950	32.550	31.600	32.550	29.511	1,266,000
2023-05-22	31.250	32.100	31.250	31.950	28.967	1,443,000
2023-05-19	31.000	31.200	30.250	31.200	28.287	2,070,000
2023-05-18	30.250	30.300	29.750	30.100	27.290	322,000
2023-05-17	29.750	30.150	29.600	29.850	27.063	422,000
2023-05-16	29.750	29.800	29.450	29.750	26.972	211,000
2023-05-15	29.550	29.800	28.950	29.700	26.927	447,000
2023-05-12	29.200	29.500	28.750	29.450	26.700	712,000
2023-05-11	30.650	30.800	28.800	29.150	26.428	1,357,000

← NewerPage 14 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.