Yung Zip Chemical Ind Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	20.150	20.400	20.000	20.150	20.150	48,000
2026-07-21	20.400	20.450	20.200	20.400	20.400	44,009
2026-07-20	20.400	20.400	20.000	20.350	20.350	65,001
2026-07-17	20.000	20.450	20.000	20.450	20.450	66,001
2026-07-16	20.450	20.450	20.250	20.450	20.450	34,000
2026-07-15	20.250	20.400	20.250	20.400	20.400	46,465
2026-07-14	20.250	20.250	19.400	20.250	20.250	151,075
2026-07-13	20.500	20.650	20.250	20.350	20.350	66,008
2026-07-10	20.500	20.500	20.500	20.500	20.500	0
2026-07-09	20.400	20.500	20.250	20.500	20.500	242,000
2026-07-08	19.950	20.500	19.950	20.400	20.400	268,000
2026-07-07	19.850	19.900	19.600	19.850	19.850	142,000
2026-07-06	19.900	19.900	19.500	19.850	19.850	102,001
2026-07-03	19.300	19.900	19.100	19.900	19.900	154,000
2026-07-02	19.100	19.450	18.950	19.450	19.450	96,003
2026-07-01	19.150	19.150	18.950	19.150	19.150	62,002
2026-06-30	19.150	19.150	19.050	19.150	19.150	24,000
2026-06-29	18.650	19.200	18.650	19.100	19.100	115,001
2026-06-26	18.850	19.050	18.750	18.950	18.950	39,001
2026-06-25	19.100	19.150	18.850	19.050	19.050	59,000
2026-06-24	18.950	19.100	18.850	19.100	19.100	35,001
2026-06-23	18.800	19.000	18.750	19.000	19.000	15,003
2026-06-22	18.950	19.050	18.700	19.000	19.000	47,000
2026-06-18	18.950	19.000	18.800	19.000	19.000	35,001
2026-06-17	18.850	18.950	18.750	18.950	18.950	56,000
2026-06-16	18.750	18.900	18.550	18.900	18.900	122,001
2026-06-15	19.000	19.000	18.500	18.900	18.900	165,050
2026-06-12	18.350	18.800	18.350	18.800	18.800	137,001
2026-06-11	17.800	18.550	17.750	18.400	18.400	360,499
2026-06-10	17.850	17.850	17.600	17.800	17.800	59,007
2026-06-09	17.800	17.900	17.700	17.800	17.800	60,256
2026-06-08	16.500	17.700	16.500	17.700	17.700	100,001
2026-06-05	17.600	18.000	17.600	18.000	18.000	118,002
2026-06-04	17.350	17.550	17.250	17.500	17.500	71,003
2026-06-03	16.900	17.500	16.700	17.350	17.350	219,001
2026-06-02	16.800	16.900	16.650	16.800	16.800	41,001
2026-06-01	16.800	16.800	16.600	16.750	16.750	109,001
2026-05-29	16.900	16.900	16.750	16.900	16.900	53,001
2026-05-28	17.000	17.100	16.750	17.000	17.000	60,001
2026-05-27	16.950	17.250	16.900	17.000	17.000	64,003
2026-05-26	17.100	17.400	16.900	17.150	17.150	126,000
2026-05-25	17.550	17.550	17.200	17.450	17.450	34,001
2026-05-22	17.300	17.700	17.300	17.550	17.550	106,000
2026-05-21	17.000	17.150	16.850	17.150	17.150	98,001
2026-05-20	17.050	17.150	16.850	17.000	17.000	43,002
2026-05-19	17.000	17.550	17.000	17.200	17.200	146,001
2026-05-18	16.950	17.100	16.700	17.000	17.000	84,006
2026-05-15	17.200	17.200	16.900	17.000	17.000	73,004
2026-05-14	17.500	17.550	17.200	17.200	17.200	74,072
2026-05-13	17.500	17.600	17.300	17.600	17.600	62,050
2026-05-12	17.850	17.850	17.500	17.650	17.650	57,100
2026-05-11	17.700	17.900	17.500	17.800	17.800	98,504
2026-05-08	17.450	17.700	17.400	17.700	17.700	58,003
2026-05-07	17.800	17.800	17.400	17.500	17.500	107,029
2026-05-06	17.700	17.850	17.650	17.850	17.850	122,107
2026-05-05	17.950	17.950	17.450	17.700	17.700	156,060
2026-05-04	18.150	18.150	17.900	18.000	18.000	32,002
2026-04-30	18.500	18.600	17.900	18.250	18.250	131,029
2026-04-29	18.900	18.950	18.400	18.550	18.550	100,061
2026-04-28	18.800	18.950	18.600	18.950	18.950	19,000

← NewerPage 2 of 3 · 126 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.