Yung Zip Chemical Ind Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	19.850	19.900	19.700	19.900	17.933	37,000
2022-02-14	19.750	19.900	19.550	19.900	17.933	92,000
2022-02-11	19.850	19.950	19.700	19.850	17.888	52,000
2022-02-10	19.850	19.900	19.750	19.850	17.888	62,000
2022-02-09	19.650	19.800	19.500	19.800	17.843	122,000
2022-02-08	19.650	19.650	19.400	19.650	17.708	131,000
2022-02-07	19.450	19.650	19.350	19.650	17.708	58,000
2022-01-26	19.400	19.500	19.000	19.500	17.573	199,000
2022-01-25	18.900	19.400	18.900	19.400	17.483	111,000
2022-01-24	19.450	19.500	19.150	19.450	17.528	156,000
2022-01-21	19.050	19.450	18.850	19.350	17.438	162,000
2022-01-20	19.400	19.650	19.150	19.150	17.257	29,000
2022-01-19	19.100	19.550	19.100	19.550	17.618	67,000
2022-01-18	19.400	19.750	19.200	19.500	17.573	92,000
2022-01-17	19.450	19.600	19.350	19.500	17.573	38,000
2022-01-14	19.550	19.600	18.750	19.450	17.528	128,000
2022-01-13	19.500	19.750	19.400	19.400	17.483	224,000
2022-01-12	19.650	19.700	19.200	19.500	17.573	124,000
2022-01-11	20.400	20.950	19.000	19.450	17.528	977,000
2022-01-10	18.750	20.250	18.750	20.250	18.249	522,000
2022-01-07	19.050	19.150	18.450	18.450	16.627	61,000
2022-01-06	19.100	19.300	19.050	19.050	17.167	102,000
2022-01-05	19.100	19.200	19.000	19.000	17.122	41,000
2022-01-04	19.200	19.500	19.100	19.100	17.212	58,000
2022-01-03	19.400	19.600	19.100	19.100	17.212	88,000
2021-12-30	19.500	19.550	19.350	19.500	17.573	88,000
2021-12-29	19.800	19.800	19.400	19.400	17.483	74,000
2021-12-28	19.750	19.850	19.550	19.800	17.843	27,000
2021-12-27	19.700	19.800	19.550	19.750	17.798	107,000
2021-12-24	19.950	19.950	19.650	19.650	17.708	61,000
2021-12-23	19.850	19.950	19.700	19.950	17.978	38,000
2021-12-22	19.750	19.950	19.700	19.850	17.888	5,000
2021-12-21	19.950	19.950	19.850	19.900	17.933	19,000
2021-12-20	20.100	20.100	19.650	19.850	17.888	53,000
2021-12-17	20.100	20.150	19.800	20.100	18.114	53,000
2021-12-16	19.950	20.250	19.550	20.100	18.114	89,000
2021-12-15	19.200	20.100	19.200	20.050	18.069	173,000
2021-12-14	19.800	19.900	19.050	19.050	17.167	36,000
2021-12-13	20.000	20.050	19.700	20.000	18.023	74,000
2021-12-10	20.050	20.100	19.850	20.000	18.023	59,000
2021-12-09	20.400	20.400	19.800	19.800	17.843	57,000
2021-12-08	20.000	20.000	19.800	20.000	18.023	29,000
2021-12-07	20.200	20.200	19.900	19.900	17.933	41,000
2021-12-06	20.100	20.250	19.950	20.150	18.159	87,000
2021-12-03	20.050	20.050	19.600	19.950	17.978	52,000
2021-12-02	20.100	20.250	19.800	19.800	17.843	234,000
2021-12-01	20.100	20.100	19.900	19.900	17.933	71,000
2021-11-30	20.050	20.200	19.750	20.100	18.114	101,000
2021-11-29	20.150	20.650	20.100	20.100	18.114	325,000
2021-11-26	19.800	20.300	19.800	19.800	17.843	177,000
2021-11-25	20.200	20.400	19.700	20.100	18.114	143,000
2021-11-24	20.150	20.150	19.650	20.100	18.114	69,000
2021-11-23	20.500	20.650	19.600	20.050	18.069	238,000
2021-11-22	19.000	20.000	18.650	20.000	18.023	255,000
2021-11-19	19.350	19.350	18.800	18.950	17.077	77,000
2021-11-18	19.000	19.150	18.950	19.150	17.257	45,000
2021-11-17	18.900	19.100	18.900	19.050	17.167	54,000
2021-11-16	19.350	19.350	19.050	19.050	17.167	42,000
2021-11-15	19.600	19.600	19.050	19.150	17.257	116,000
2021-11-12	19.450	19.550	19.200	19.550	17.618	80,000

← NewerPage 20 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.