Yung Zip Chemical Ind Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	20.500	21.000	20.400	21.000	18.925	727,000
2022-05-13	20.300	20.800	20.200	20.450	18.429	599,000
2022-05-12	20.700	20.750	19.900	20.200	18.204	919,000
2022-05-11	20.550	21.350	20.250	20.700	18.654	1,209,000
2022-05-10	21.200	21.550	20.200	20.550	18.519	1,416,000
2022-05-09	22.150	22.300	21.200	21.200	19.105	1,187,000
2022-05-06	21.450	22.350	21.350	21.800	19.646	974,000
2022-05-05	22.150	22.150	21.600	21.600	19.465	636,000
2022-05-04	23.250	23.400	21.600	21.750	19.601	1,676,000
2022-05-03	24.700	24.900	22.800	22.800	20.547	1,317,000
2022-04-29	24.300	24.900	23.800	24.000	21.628	2,096,000
2022-04-28	24.050	25.350	23.800	24.300	21.899	3,503,000
2022-04-27	22.500	25.500	22.500	24.850	22.394	5,320,000
2022-04-26	25.750	26.150	22.750	23.450	21.133	4,967,000
2022-04-25	26.700	28.800	25.000	25.000	22.529	10,765,000
2022-04-22	26.700	28.000	26.300	26.300	23.701	15,428,000
2022-04-21	24.000	26.800	23.850	26.800	24.151	7,741,000
2022-04-20	22.250	25.300	22.250	24.400	21.989	9,042,000
2022-04-19	24.900	24.900	21.800	23.000	20.727	4,133,000
2022-04-18	21.500	23.350	21.500	23.350	21.042	4,032,000
2022-04-15	20.650	22.700	20.650	21.250	19.150	7,496,000
2022-04-14	20.700	20.700	20.350	20.650	18.609	127,000
2022-04-13	20.600	20.600	20.250	20.250	18.249	180,000
2022-04-12	20.700	20.700	20.150	20.550	18.519	356,000
2022-04-11	20.450	21.000	20.450	20.700	18.654	639,000
2022-04-08	20.000	20.450	19.950	20.300	18.294	183,000
2022-04-07	20.000	20.050	19.800	20.000	18.023	77,000
2022-04-06	19.900	20.000	19.700	20.000	18.023	55,000
2022-04-01	19.900	19.900	19.750	19.900	17.933	25,000
2022-03-31	19.900	19.950	19.800	19.900	17.933	15,000
2022-03-30	19.950	20.000	19.800	19.900	17.933	51,000
2022-03-29	19.950	20.000	19.850	19.950	17.978	44,000
2022-03-28	19.950	20.000	19.850	20.000	18.023	77,000
2022-03-25	19.850	19.950	19.850	19.950	17.978	52,000
2022-03-24	19.700	19.950	19.700	19.950	17.978	54,000
2022-03-23	19.800	19.800	19.650	19.650	17.708	25,000
2022-03-22	19.900	20.000	19.650	19.700	17.753	83,000
2022-03-21	19.900	20.000	19.750	20.000	18.023	39,000
2022-03-18	19.800	20.000	19.750	19.750	17.798	50,000
2022-03-17	20.000	20.050	19.800	19.800	17.843	97,000
2022-03-16	19.950	20.050	19.600	20.000	18.023	195,000
2022-03-15	20.050	20.050	19.600	19.700	17.753	50,000
2022-03-14	20.050	20.050	19.800	20.050	18.069	79,000
2022-03-11	20.050	20.050	19.750	20.000	18.023	46,000
2022-03-10	19.750	20.050	19.650	20.050	18.069	173,000
2022-03-09	19.750	19.800	19.550	19.550	17.618	74,000
2022-03-08	19.750	19.750	19.200	19.750	17.798	88,000
2022-03-07	19.800	19.800	19.250	19.750	17.798	39,000
2022-03-04	20.000	20.000	19.700	20.000	18.023	138,000
2022-03-03	20.050	20.100	19.850	19.850	17.888	68,000
2022-03-02	19.800	20.100	19.800	20.000	18.023	78,000
2022-03-01	19.750	20.100	19.650	20.100	18.114	205,000
2022-02-25	19.800	19.900	19.750	19.800	17.843	67,000
2022-02-24	19.950	20.000	19.500	19.900	17.933	153,000
2022-02-23	19.950	19.950	19.750	19.950	17.978	47,000
2022-02-22	19.750	19.950	19.700	19.950	17.978	105,000
2022-02-21	19.700	20.100	19.550	19.950	17.978	97,000
2022-02-18	19.700	19.750	19.400	19.750	17.798	60,000
2022-02-17	19.900	19.950	19.650	19.650	17.708	49,000
2022-02-16	19.950	19.950	19.750	19.900	17.933	19,000

← NewerPage 19 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.