Yung Zip Chemical Ind Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	18.800	18.950	18.600	18.950	18.950	19,000
2026-04-27	18.850	18.850	18.200	18.800	18.800	91,001
2026-04-24	18.800	18.900	18.750	18.900	18.900	38,000
2026-04-23	19.050	19.100	18.800	18.900	18.900	77,001
2026-04-22	19.000	19.100	18.800	19.100	19.100	28,000
2026-04-21	19.000	19.100	18.750	19.100	19.100	42,000
2026-04-20	18.850	19.000	18.850	19.000	19.000	37,000
2026-04-17	18.950	19.100	18.900	19.050	19.050	20,000
2026-04-16	18.950	19.100	18.850	19.100	19.100	64,000
2026-04-15	19.500	19.500	18.700	19.050	19.050	213,001
2026-04-14	19.250	19.250	19.150	19.200	19.200	40,002
2026-04-13	19.050	19.200	19.050	19.150	19.150	17,001
2026-04-10	19.450	19.450	19.000	19.300	19.300	63,002
2026-04-09	19.400	19.450	19.350	19.350	19.350	17,033
2026-04-08	19.350	19.350	19.200	19.350	19.350	34,302
2026-04-07	19.450	19.450	19.350	19.350	19.350	16,002
2026-04-02	19.100	19.350	19.100	19.200	19.200	42,003
2026-04-01	19.550	19.550	19.100	19.100	19.100	77,000
2026-03-31	19.250	19.300	19.200	19.300	19.300	20,001
2026-03-30	19.100	19.300	19.100	19.250	19.250	5,002
2026-03-27	19.100	19.350	19.050	19.350	19.350	68,004
2026-03-26	19.100	19.250	19.050	19.100	19.100	23,001
2026-03-25	19.100	19.200	19.100	19.200	19.200	23,027
2026-03-24	18.950	19.300	18.900	19.000	19.000	88,083
2026-03-23	19.400	19.400	18.900	18.950	18.950	153,041
2026-03-20	19.350	19.500	19.200	19.400	19.400	23,015
2026-03-19	19.450	19.500	19.200	19.400	19.400	74,016
2026-03-18	19.450	19.450	19.250	19.450	19.450	61,357
2026-03-17	19.400	19.600	19.300	19.350	19.350	52,500
2026-03-16	19.350	19.450	19.100	19.300	19.300	65,101
2026-03-13	19.450	19.600	19.400	19.450	19.450	39,110
2026-03-12	19.750	19.950	19.300	19.500	19.500	130,002
2026-03-11	19.700	19.800	19.550	19.800	19.800	19,050
2026-03-10	19.800	19.850	19.650	19.750	19.750	28,034
2026-03-09	19.850	19.850	19.200	19.850	19.850	132,008
2026-03-06	19.850	20.050	19.350	20.000	20.000	67,500
2026-03-05	19.950	20.000	19.900	20.000	20.000	24,001
2026-03-04	20.100	20.100	19.650	20.000	20.000	70,004
2026-03-03	20.150	20.550	19.800	20.200	20.200	73,002
2026-03-02	19.850	20.050	19.850	20.000	20.000	57,023
2026-02-26	20.200	20.250	19.850	20.000	20.000	98,002
2026-02-25	20.200	20.200	20.050	20.100	20.100	38,001
2026-02-24	20.250	20.250	20.100	20.200	20.200	71,016
2026-02-23	20.400	20.400	20.000	20.300	20.300	68,001
2026-02-11	20.450	20.450	19.900	20.150	20.150	161,251
2026-02-10	20.650	20.650	20.100	20.500	20.500	73,006
2026-02-09	21.000	21.000	20.200	20.500	20.500	67,011
2026-02-06	20.300	20.300	19.900	20.100	20.100	16,178
2026-02-05	20.300	20.350	19.950	19.950	19.950	49,001
2026-02-04	19.950	20.450	19.950	20.200	20.200	17,000
2026-02-03	20.400	20.750	19.850	19.850	19.850	47,902
2026-02-02	20.300	20.600	20.100	20.600	20.600	82,002
2026-01-30	20.650	20.750	20.300	20.700	20.700	57,002
2026-01-29	20.800	20.950	20.300	20.700	20.700	129,002
2026-01-28	21.100	21.450	20.300	20.950	20.950	345,000
2026-01-27	20.150	21.450	20.100	21.000	21.000	464,101
2026-01-26	20.000	20.100	19.900	20.000	20.000	43,000
2026-01-23	19.950	19.950	19.800	19.900	19.900	70,117
2026-01-22	19.950	20.050	19.800	19.950	19.950	60,820
2026-01-21	19.650	20.100	19.650	20.000	20.000	46,010

← NewerPage 3 of 5 · 244 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.