Yung Zip Chemical Ind Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	22.700	22.900	22.500	22.800	22.800	43,001
2025-10-22	22.400	22.700	22.050	22.700	22.700	86,000
2025-10-21	23.100	23.100	22.300	22.700	22.700	66,001
2025-10-20	22.750	22.950	22.500	22.800	22.800	53,002
2025-10-17	23.250	23.250	22.850	23.050	23.050	28,000
2025-10-16	23.450	23.450	22.950	23.150	23.150	88,002
2025-10-15	22.550	23.450	22.500	22.950	22.950	240,000
2025-10-14	22.500	22.550	22.150	22.500	22.500	53,023
2025-10-13	21.500	22.400	21.500	22.400	22.400	22,003
2025-10-09	22.600	22.650	22.400	22.600	22.600	83,002
2025-10-08	22.350	22.600	22.200	22.600	22.600	125,001
2025-10-07	23.200	23.550	22.500	22.700	22.700	82,003
2025-10-03	22.750	23.100	22.500	23.100	23.100	314,028
2025-10-02	21.650	22.700	21.650	22.550	22.550	296,074
2025-10-01	21.100	21.650	21.100	21.550	21.550	125,001
2025-09-30	21.150	21.300	21.150	21.300	21.300	56,000
2025-09-29	21.000	21.000	21.000	21.000	21.000	0
2025-09-26	20.900	21.000	20.800	21.000	21.000	124,001
2025-09-25	20.900	21.050	20.900	21.000	21.000	28,000
2025-09-24	20.850	20.950	20.700	20.950	20.950	16,000
2025-09-23	20.800	20.900	20.550	20.850	20.850	133,237
2025-09-22	20.850	20.950	20.800	20.950	20.950	48,181
2025-09-19	20.400	21.150	20.400	20.850	20.850	145,009
2025-09-18	20.500	20.550	20.300	20.500	20.500	78,002
2025-09-17	20.200	20.400	20.200	20.350	20.350	62,000
2025-09-16	20.550	20.550	20.200	20.250	20.250	306,000
2025-09-15	20.700	20.850	20.400	20.700	20.700	59,000
2025-09-12	20.900	21.100	20.400	20.700	20.700	79,004
2025-09-11	21.250	21.250	20.300	20.900	20.900	245,002
2025-09-10	21.300	21.350	21.200	21.350	21.350	46,000
2025-09-09	21.400	21.450	21.200	21.400	21.400	71,000
2025-09-08	21.450	21.450	21.250	21.450	21.450	45,001
2025-09-05	21.400	21.550	21.300	21.550	21.550	60,000
2025-09-04	21.350	21.400	21.300	21.350	21.350	34,000
2025-09-03	21.400	21.500	21.150	21.350	21.350	206,156
2025-09-02	21.500	21.600	21.250	21.600	21.600	51,001
2025-09-01	21.600	21.650	21.350	21.400	21.400	199,000
2025-08-29	21.750	21.800	21.550	21.650	21.650	59,055
2025-08-28	21.700	21.850	21.650	21.750	21.750	39,003
2025-08-27	21.650	21.850	21.650	21.850	21.850	56,050
2025-08-26	21.800	21.900	21.700	21.900	21.900	32,003
2025-08-25	21.800	21.900	21.800	21.850	21.850	49,002
2025-08-22	21.850	21.850	21.650	21.800	21.800	47,006
2025-08-21	21.700	21.800	21.650	21.750	21.750	62,001
2025-08-20	21.850	21.850	21.550	21.700	21.700	82,001
2025-08-19	21.750	21.850	21.600	21.850	21.850	139,001
2025-08-18	21.700	22.050	21.700	21.950	21.950	48,002
2025-08-15	21.550	21.700	21.500	21.700	21.700	160,600
2025-08-14	21.700	21.700	21.500	21.600	21.600	40,010
2025-08-13	21.600	21.650	21.550	21.600	21.600	31,000
2025-08-12	21.700	21.750	21.550	21.700	21.700	54,001
2025-08-11	21.650	21.800	21.550	21.700	21.700	68,000
2025-08-08	21.850	22.050	21.600	21.750	21.750	132,615
2025-08-07	22.000	22.000	21.600	21.900	21.900	86,010
2025-08-06	22.200	22.250	22.000	22.200	22.200	11,000
2025-08-05	21.850	22.300	21.850	22.250	22.250	65,211
2025-08-04	21.800	22.000	21.600	22.000	22.000	36,001
2025-08-01	21.900	21.900	21.900	21.900	21.900	6,010
2025-07-31	21.700	21.900	21.350	21.900	21.900	50,002
2025-07-30	21.600	21.700	21.500	21.700	21.700	134,000

← NewerPage 5 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.