Yung Zip Chemical Ind Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	20.250	20.300	19.900	20.100	20.100	115,175
2026-01-19	20.250	20.350	20.200	20.300	20.300	65,050
2026-01-16	20.100	20.300	20.100	20.250	20.250	42,001
2026-01-15	20.500	20.700	20.150	20.150	20.150	72,102
2026-01-14	19.900	20.400	19.850	20.400	20.400	152,000
2026-01-13	19.900	20.000	19.850	20.000	20.000	17,000
2026-01-12	19.950	20.050	19.900	20.000	20.000	58,004
2026-01-09	19.950	20.150	19.850	19.950	19.950	101,046
2026-01-08	20.200	20.200	19.800	19.950	19.950	59,002
2026-01-07	20.200	20.200	20.000	20.200	20.200	50,002
2026-01-06	19.650	20.350	19.650	20.150	20.150	114,001
2026-01-05	19.600	19.650	19.550	19.650	19.650	44,052
2026-01-02	19.800	19.850	19.650	19.650	19.650	103,000
2025-12-31	19.950	20.000	19.650	19.850	19.850	110,015
2025-12-30	20.050	20.050	19.600	20.000	20.000	156,001
2025-12-29	19.950	20.050	19.900	20.050	20.050	25,001
2025-12-26	20.200	20.500	19.900	20.000	20.000	120,016
2025-12-24	20.400	20.400	20.050	20.250	20.250	70,001
2025-12-23	20.500	20.500	20.250	20.400	20.400	14,000
2025-12-22	20.700	20.700	20.000	20.500	20.500	82,000
2025-12-19	20.350	20.650	20.350	20.500	20.500	8,000
2025-12-18	20.400	20.700	20.400	20.550	20.550	37,016
2025-12-17	20.750	20.750	20.300	20.400	20.400	30,001
2025-12-16	20.750	20.850	20.500	20.700	20.700	44,001
2025-12-15	20.750	20.750	20.500	20.750	20.750	43,001
2025-12-12	20.700	20.750	20.600	20.750	20.750	126,112
2025-12-11	20.500	20.700	20.500	20.700	20.700	167,000
2025-12-10	20.500	20.600	20.300	20.600	20.600	129,001
2025-12-09	20.250	20.550	20.100	20.550	20.550	146,006
2025-12-08	20.050	20.250	20.050	20.250	20.250	77,002
2025-12-05	20.050	20.100	19.950	20.050	20.050	77,000
2025-12-04	20.050	20.100	19.900	20.100	20.100	30,000
2025-12-03	19.950	20.050	19.900	20.050	20.050	17,004
2025-12-02	19.850	20.100	19.750	20.000	20.000	109,002
2025-12-01	19.700	19.800	19.700	19.800	19.800	61,062
2025-11-28	19.600	19.750	19.450	19.700	19.700	96,766
2025-11-27	20.000	20.000	19.500	19.600	19.600	202,013
2025-11-26	20.050	20.050	19.800	19.850	19.850	85,184
2025-11-25	20.250	20.250	19.800	20.050	20.050	76,102
2025-11-24	20.200	20.450	19.950	20.200	20.200	30,002
2025-11-21	20.000	20.150	19.800	20.150	20.150	169,001
2025-11-20	20.900	20.950	20.050	20.250	20.250	131,053
2025-11-19	21.050	21.100	20.750	20.800	20.800	76,002
2025-11-18	22.200	22.200	20.500	21.100	21.100	155,053
2025-11-17	22.500	22.700	21.950	22.450	22.450	165,003
2025-11-14	22.250	22.550	22.250	22.450	22.450	12,001
2025-11-13	22.250	22.500	22.200	22.500	22.500	38,105
2025-11-12	22.450	22.450	22.200	22.450	22.450	42,002
2025-11-11	22.400	22.500	22.200	22.450	22.450	32,775
2025-11-10	22.750	22.750	22.350	22.450	22.450	41,002
2025-11-07	22.650	22.850	22.450	22.700	22.700	35,000
2025-11-06	23.100	23.100	22.300	22.850	22.850	111,001
2025-11-05	23.200	23.200	22.700	22.900	22.900	66,250
2025-11-04	22.700	22.900	22.500	22.900	22.900	44,000
2025-11-03	23.400	23.400	22.800	23.050	23.050	44,002
2025-10-31	22.600	23.000	22.600	23.000	23.000	32,041
2025-10-30	22.900	22.900	22.550	22.800	22.800	14,000
2025-10-29	22.650	22.900	22.500	22.750	22.750	40,003
2025-10-28	22.650	22.900	22.500	22.900	22.900	27,000
2025-10-27	22.600	23.100	22.500	22.800	22.800	74,001

← NewerPage 4 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.