Yung Zip Chemical Ind Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	27.450	27.650	27.100	27.300	24.751	867,000
2022-11-02	27.350	27.650	26.650	27.450	24.887	1,245,000
2022-11-01	28.050	28.450	27.000	27.100	24.570	1,060,000
2022-10-31	28.100	28.500	27.500	28.350	25.703	2,203,000
2022-10-28	28.350	29.300	27.950	28.150	25.522	3,532,000
2022-10-27	28.400	28.900	27.400	28.700	26.020	4,297,000
2022-10-26	28.500	29.400	26.100	28.400	25.748	7,167,000
2022-10-25	27.900	28.400	27.600	28.400	25.748	2,491,000
2022-10-24	27.650	28.050	27.150	28.050	25.431	4,403,000
2022-10-21	26.750	27.600	26.650	27.600	25.023	2,531,000
2022-10-20	26.700	27.400	26.100	27.400	24.842	2,840,000
2022-10-19	26.800	27.400	26.200	26.800	24.298	2,203,000
2022-10-18	26.500	26.800	26.000	26.750	24.253	1,537,000
2022-10-17	25.800	25.800	25.150	25.700	23.301	853,000
2022-10-14	24.150	26.250	24.150	25.900	23.482	1,654,000
2022-10-13	25.700	25.800	23.500	23.950	21.714	1,583,000
2022-10-12	25.000	25.650	24.500	25.650	23.255	1,568,000
2022-10-11	27.800	27.800	25.200	25.300	22.938	2,480,000
2022-10-07	27.050	28.000	26.600	28.000	25.386	3,619,000
2022-10-06	25.800	27.000	25.550	27.000	24.479	1,691,000
2022-10-05	25.700	25.800	25.250	25.750	23.346	1,192,000
2022-10-04	25.800	25.800	24.850	25.650	23.255	894,000
2022-10-03	24.850	25.150	24.400	24.850	22.530	1,056,000
2022-09-30	23.050	25.000	23.050	24.750	22.439	2,173,000
2022-09-29	22.400	24.500	22.400	24.450	22.167	1,810,000
2022-09-28	24.050	24.050	22.200	22.350	20.263	1,697,000
2022-09-27	26.850	26.850	24.000	24.000	21.759	3,291,000
2022-09-26	26.300	26.650	25.950	26.650	24.162	2,765,000
2022-09-23	26.100	26.300	25.750	26.250	23.799	1,984,000
2022-09-22	25.800	26.850	25.600	26.300	23.845	5,213,000
2022-09-21	25.500	25.800	25.000	25.350	22.983	1,159,000
2022-09-20	25.150	25.800	25.150	25.800	23.391	1,490,000
2022-09-19	25.450	25.650	25.050	25.050	22.711	701,000
2022-09-16	25.500	25.500	24.950	25.400	23.029	955,000
2022-09-15	26.000	26.000	24.600	25.400	23.029	1,412,000
2022-09-14	24.500	25.550	24.200	25.150	22.802	2,033,000
2022-09-13	26.000	26.050	25.100	25.100	22.757	1,699,000
2022-09-12	24.550	26.000	24.100	25.750	23.346	3,404,000
2022-09-08	24.800	25.100	24.000	24.550	22.258	2,126,000
2022-09-07	24.800	24.850	23.700	24.500	22.213	1,925,000
2022-09-06	25.750	25.950	23.600	24.350	22.077	2,709,000
2022-09-05	27.200	27.750	25.700	25.700	23.301	5,021,000
2022-09-02	26.000	26.650	24.500	26.650	24.162	8,437,000
2022-09-01	24.300	25.500	24.000	25.500	23.119	5,501,000
2022-08-31	21.400	23.200	21.350	23.200	21.034	1,104,000
2022-08-30	20.400	21.100	20.350	21.100	19.130	325,000
2022-08-29	20.450	20.450	20.000	20.200	18.314	135,000
2022-08-26	20.300	20.650	20.200	20.500	18.586	303,000
2022-08-25	20.400	20.650	20.100	20.400	18.495	383,000
2022-08-24	19.800	20.350	19.800	20.250	18.359	421,000
2022-08-23	21.000	21.000	19.800	19.800	17.951	595,000
2022-08-22	20.550	21.300	20.400	21.100	19.130	482,000
2022-08-19	20.500	20.750	20.150	20.650	18.722	454,000
2022-08-18	20.350	20.800	20.300	20.450	18.541	621,000
2022-08-17	20.300	20.450	20.000	20.350	18.450	609,000
2022-08-16	20.000	20.300	19.800	20.250	18.359	666,000
2022-08-15	19.550	19.800	19.500	19.800	17.951	638,000
2022-08-12	19.600	19.700	19.250	19.500	17.679	266,000
2022-08-11	19.500	19.900	19.100	19.600	17.770	1,023,000
2022-08-10	18.650	19.550	18.100	19.500	17.679	645,000

← NewerPage 17 of 21 · 1,216 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.