Yung Zip Chemical Ind Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	30.950	31.200	30.750	30.800	27.924	390,000
2023-05-09	30.200	31.050	29.900	30.950	28.060	1,100,000
2023-05-08	31.250	31.600	30.300	30.350	27.516	991,000
2023-05-05	31.800	32.250	31.250	31.250	28.332	856,000
2023-05-04	31.550	31.850	31.000	31.700	28.740	704,000
2023-05-03	31.900	31.900	30.850	31.200	28.287	1,370,000
2023-05-02	32.600	32.950	31.950	31.950	28.967	1,437,000
2023-04-28	32.150	32.900	32.000	32.850	29.783	2,357,000
2023-04-27	32.050	32.600	31.650	32.100	29.103	2,099,000
2023-04-26	32.000	32.700	31.750	32.150	29.148	2,323,000
2023-04-25	32.000	32.600	31.550	32.050	29.058	3,084,000
2023-04-24	31.350	31.900	30.700	31.900	28.922	1,762,000
2023-04-21	31.400	31.500	30.400	31.000	28.106	2,834,000
2023-04-20	31.500	32.000	30.850	31.400	28.468	4,170,000
2023-04-19	31.100	31.200	30.300	31.200	28.287	1,579,000
2023-04-18	30.750	31.000	30.100	30.950	28.060	1,115,000
2023-04-17	30.200	30.750	30.100	30.450	27.607	1,061,000
2023-04-14	30.300	30.350	29.950	29.950	27.154	491,000
2023-04-13	30.150	30.500	29.650	30.150	27.335	1,049,000
2023-04-12	29.550	30.200	29.450	30.100	27.290	1,329,000
2023-04-11	29.500	29.550	29.150	29.450	26.700	425,000
2023-04-10	29.950	30.400	29.400	29.500	26.746	1,616,000
2023-04-07	29.500	29.700	29.000	29.050	26.338	469,000
2023-04-06	28.850	29.450	28.600	29.400	26.655	558,000
2023-03-31	29.100	29.100	28.600	28.600	25.930	212,000
2023-03-30	29.050	29.600	28.900	29.000	26.292	225,000
2023-03-29	28.850	29.500	28.800	29.050	26.338	347,000
2023-03-28	29.600	29.600	28.500	28.700	26.020	426,000
2023-03-27	29.800	29.800	29.400	29.400	26.655	305,000
2023-03-24	30.000	30.000	29.300	29.600	26.836	919,000
2023-03-23	28.500	29.950	28.350	29.750	26.972	2,157,000
2023-03-22	28.550	28.600	28.150	28.500	25.839	424,000
2023-03-21	28.050	28.400	28.000	28.350	25.703	442,000
2023-03-20	28.050	28.100	27.700	27.900	25.295	371,000
2023-03-17	28.250	28.250	27.700	28.050	25.431	553,000
2023-03-16	27.500	27.650	27.050	27.600	25.023	825,000
2023-03-15	27.700	27.900	27.400	27.400	24.842	207,000
2023-03-14	27.500	28.000	27.500	27.650	25.068	249,000
2023-03-13	27.450	27.750	27.050	27.750	25.159	408,000
2023-03-10	28.800	28.800	27.400	27.600	25.023	913,000
2023-03-09	28.750	28.950	28.600	28.650	25.975	417,000
2023-03-08	29.200	29.200	28.550	28.850	26.156	385,000
2023-03-07	29.400	29.400	28.850	28.900	26.202	571,000
2023-03-06	29.400	29.650	29.050	29.350	26.610	887,000
2023-03-03	29.600	29.600	29.100	29.250	26.519	480,000
2023-03-02	28.950	29.450	28.900	29.250	26.519	696,000
2023-03-01	28.600	29.050	28.400	28.900	26.202	571,000
2023-02-24	29.350	29.350	28.550	28.600	25.930	921,000
2023-02-23	29.400	29.450	29.100	29.200	26.474	460,000
2023-02-22	29.700	29.850	29.000	29.150	26.428	955,000
2023-02-21	30.400	30.600	29.850	29.850	27.063	686,000
2023-02-20	29.900	30.300	29.900	30.300	27.471	920,000
2023-02-17	30.450	30.550	29.850	29.850	27.063	1,178,000
2023-02-16	30.500	30.800	30.200	30.750	27.879	712,000
2023-02-15	30.800	31.300	30.300	30.300	27.471	745,000
2023-02-14	31.500	31.500	30.500	30.800	27.924	827,000
2023-02-13	31.200	31.750	30.850	31.050	28.151	1,092,000
2023-02-10	31.150	31.500	30.400	30.700	27.834	1,156,000
2023-02-09	32.100	32.700	31.300	31.300	28.378	2,014,000
2023-02-08	32.500	32.900	31.850	32.050	29.058	2,681,000

← NewerPage 15 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.