Yung Zip Chemical Ind Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	32.500	32.900	31.850	32.050	29.058	2,681,000
2023-02-07	31.600	33.100	31.400	33.000	29.919	4,602,000
2023-02-06	30.200	31.800	30.200	31.650	28.695	3,890,000
2023-02-03	30.900	30.900	29.900	30.200	27.380	1,398,000
2023-02-02	29.750	30.800	29.750	30.700	27.834	1,714,000
2023-02-01	29.600	30.100	29.150	29.850	27.063	1,763,000
2023-01-31	28.500	29.800	28.500	29.600	26.836	3,255,000
2023-01-30	28.900	29.050	27.900	28.200	25.567	2,636,000
2023-01-17	29.500	29.550	28.550	28.800	26.111	1,034,000
2023-01-16	29.100	29.450	28.700	29.450	26.700	975,000
2023-01-13	29.450	29.850	28.850	28.850	26.156	1,567,000
2023-01-12	30.200	30.200	29.050	29.300	26.564	1,721,000
2023-01-11	30.100	30.650	29.700	29.850	27.063	1,906,000
2023-01-10	31.650	31.650	30.050	30.050	27.244	2,703,000
2023-01-09	31.750	32.000	31.050	31.450	28.514	2,615,000
2023-01-06	33.300	33.600	31.250	31.550	28.604	3,924,000
2023-01-05	33.700	33.950	32.450	32.650	29.602	2,408,000
2023-01-04	34.400	35.200	33.350	33.550	30.418	2,845,000
2023-01-03	35.700	35.800	33.800	33.900	30.735	3,686,000
2022-12-30	36.150	36.850	35.800	36.050	32.684	3,769,000
2022-12-29	37.400	38.000	35.700	36.850	33.410	6,520,000
2022-12-28	40.200	40.800	37.600	37.600	34.089	7,416,000
2022-12-27	42.300	42.300	38.550	40.250	36.492	10,342,000
2022-12-26	40.250	43.700	40.200	42.300	38.351	25,122,000
2022-12-23	38.950	40.750	38.650	39.750	36.039	14,629,000
2022-12-22	39.850	39.850	36.700	38.900	35.268	9,673,000
2022-12-21	38.000	40.400	37.500	38.950	35.313	14,515,000
2022-12-20	39.750	40.200	36.600	37.450	33.953	12,900,000
2022-12-19	37.950	40.150	37.000	40.150	36.401	18,620,000
2022-12-16	38.550	39.650	36.100	36.500	33.092	14,708,000
2022-12-15	40.550	41.600	38.600	38.900	35.268	9,988,000
2022-12-14	43.450	44.800	39.450	40.300	36.537	24,894,000
2022-12-13	37.750	40.800	37.650	40.800	36.991	14,848,000
2022-12-12	34.000	37.100	33.750	37.100	33.636	10,660,000
2022-12-09	33.500	33.850	32.900	33.750	30.599	2,885,000
2022-12-08	34.500	35.800	32.500	33.550	30.418	7,137,000
2022-12-07	34.650	35.250	33.250	33.400	30.282	2,387,000
2022-12-06	34.500	35.150	34.200	34.650	31.415	1,805,000
2022-12-05	33.650	34.550	33.550	34.500	31.279	2,076,000
2022-12-02	33.500	34.000	33.300	33.600	30.463	1,336,000
2022-12-01	33.450	33.900	32.900	33.500	30.372	2,125,000
2022-11-30	35.050	35.400	33.400	33.400	30.282	2,397,000
2022-11-29	35.250	35.800	35.000	35.100	31.823	1,665,000
2022-11-28	34.700	36.050	34.400	35.250	31.959	3,696,000
2022-11-25	34.550	35.150	34.100	34.700	31.460	3,016,000
2022-11-24	34.450	34.750	34.150	34.550	31.324	2,278,000
2022-11-23	34.050	35.250	33.400	34.400	31.188	4,047,000
2022-11-22	33.550	34.400	32.850	33.850	30.690	3,409,000
2022-11-21	33.550	34.200	33.200	33.550	30.418	2,886,000
2022-11-18	33.200	34.700	32.650	33.500	30.372	4,777,000
2022-11-17	32.900	33.600	32.600	33.050	29.964	2,941,000
2022-11-16	32.800	33.550	32.300	33.050	29.964	2,725,000
2022-11-15	32.000	33.000	31.550	32.900	29.828	3,620,000
2022-11-14	30.650	32.850	29.800	32.850	29.783	4,706,000
2022-11-11	32.200	33.250	31.150	31.150	28.242	4,619,000
2022-11-10	33.150	33.750	31.400	31.400	28.468	4,005,000
2022-11-09	31.300	33.200	30.800	33.200	30.100	5,049,000
2022-11-08	32.300	35.400	31.300	31.300	28.378	5,856,000
2022-11-07	31.200	32.250	30.650	32.250	29.239	1,507,000
2022-11-04	27.400	29.350	27.200	29.350	26.610	2,152,000

← NewerPage 16 of 21 · 1,221 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.