Yung Zip Chemical Ind Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	18.750	18.750	18.050	18.600	16.863	530,000
2022-08-08	17.750	18.250	17.600	18.250	16.546	243,000
2022-08-05	17.250	17.600	17.250	17.600	15.957	147,000
2022-08-04	17.100	17.300	17.000	17.100	15.503	102,000
2022-08-03	17.350	17.400	17.100	17.100	15.503	119,000
2022-08-02	17.550	17.550	17.250	17.350	15.730	189,000
2022-08-01	17.600	17.700	17.550	17.650	16.002	112,000
2022-07-29	17.850	17.850	17.550	17.850	16.183	81,000
2022-07-28	18.350	18.550	17.700	17.750	16.093	236,000
2022-07-27	18.500	18.800	18.300	18.300	16.591	268,000
2022-07-26	18.700	18.700	18.150	18.250	16.546	172,000
2022-07-25	18.200	18.850	18.200	18.500	16.773	521,000
2022-07-22	17.750	18.350	17.750	18.150	16.455	403,000
2022-07-21	17.650	18.000	17.300	17.700	16.047	320,000
2022-07-20	17.900	18.000	17.550	17.550	15.911	136,000
2022-07-19	17.650	18.100	17.650	17.850	16.183	79,000
2022-07-18	17.550	17.850	17.550	17.800	16.138	74,000
2022-07-15	17.700	17.900	17.450	17.500	15.866	133,000
2022-07-14	17.650	17.850	17.650	17.750	16.093	62,000
2022-07-13	17.500	17.950	17.500	17.900	16.229	185,000
2022-07-12	18.050	18.050	17.300	17.300	15.685	165,000
2022-07-11	17.600	18.250	17.400	17.900	16.229	341,000
2022-07-08	17.650	18.100	17.350	17.450	15.821	376,000
2022-07-07	16.800	17.100	16.650	17.050	15.458	125,000
2022-07-06	17.100	17.100	16.600	16.700	15.141	82,000
2022-07-05	16.900	17.100	16.700	17.100	15.503	114,000
2022-07-04	16.550	16.800	16.450	16.700	15.050	165,000
2022-07-01	17.400	17.400	16.600	16.600	14.960	527,000
2022-06-30	18.500	18.500	17.300	17.550	15.816	265,000
2022-06-29	17.650	18.850	17.450	18.200	16.401	508,000
2022-06-28	17.800	17.900	17.600	17.900	16.131	186,000
2022-06-27	17.900	17.950	17.550	17.800	16.041	186,000
2022-06-24	17.450	17.700	17.300	17.500	15.771	221,000
2022-06-23	17.300	17.600	17.100	17.250	15.545	208,000
2022-06-22	17.850	17.850	17.000	17.050	15.365	332,000
2022-06-21	17.350	17.900	17.250	17.850	16.086	198,000
2022-06-20	17.600	18.100	17.100	17.250	15.545	317,000
2022-06-17	17.700	17.800	17.250	17.750	15.996	148,000
2022-06-16	17.800	18.300	17.700	17.700	15.951	383,000
2022-06-15	17.850	18.000	17.600	17.800	16.041	445,000
2022-06-14	18.200	18.300	17.000	17.500	15.771	1,280,000
2022-06-13	19.100	19.100	18.100	18.350	16.537	616,000
2022-06-10	19.600	19.650	19.400	19.400	17.483	236,000
2022-06-09	19.600	19.850	19.450	19.700	17.753	330,000
2022-06-08	20.100	20.100	19.350	19.550	17.618	778,000
2022-06-07	20.300	20.300	20.100	20.150	18.159	124,000
2022-06-06	20.300	20.500	20.250	20.300	18.294	113,000
2022-06-02	20.400	20.700	20.300	20.300	18.294	191,000
2022-06-01	20.900	20.900	20.350	20.450	18.429	371,000
2022-05-31	21.150	21.150	20.800	20.900	18.835	219,000
2022-05-30	21.250	21.250	20.800	21.150	19.060	310,000
2022-05-27	21.100	21.300	21.000	21.000	18.925	137,000
2022-05-26	21.500	21.800	21.000	21.000	18.925	487,000
2022-05-25	20.800	21.500	20.750	21.450	19.330	416,000
2022-05-24	20.750	21.050	20.400	20.700	18.654	552,000
2022-05-23	21.300	21.300	20.400	20.700	18.654	595,000
2022-05-20	21.750	21.800	21.200	21.300	19.195	467,000
2022-05-19	21.150	21.850	21.150	21.550	19.420	491,000
2022-05-18	21.400	22.050	21.400	21.650	19.510	1,265,000
2022-05-17	21.000	21.300	20.800	21.250	19.150	851,000

← NewerPage 18 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.