Yung Zip Chemical Ind Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	21.900	21.900	21.600	21.750	21.750	81,287
2025-07-28	22.000	22.050	21.850	22.050	22.050	54,001
2025-07-25	22.200	22.200	22.050	22.100	22.100	11,001
2025-07-24	22.100	22.300	22.050	22.050	22.050	16,316
2025-07-23	22.000	22.300	22.000	22.050	22.050	26,001
2025-07-22	22.350	22.600	22.150	22.150	22.150	54,002
2025-07-21	22.600	22.850	22.300	22.300	22.300	85,000
2025-07-18	23.000	23.000	22.500	22.800	22.800	32,000
2025-07-17	22.700	23.050	22.700	22.850	22.850	32,001
2025-07-16	22.200	22.700	22.200	22.700	22.700	119,002
2025-07-15	22.400	22.400	22.150	22.200	22.200	11,000
2025-07-14	22.300	22.350	22.300	22.300	22.300	7,011
2025-07-11	22.300	22.350	22.200	22.350	22.350	14,000
2025-07-10	22.050	22.250	22.000	22.200	22.200	73,000
2025-07-09	22.250	22.350	22.000	22.050	22.050	68,032
2025-07-08	22.250	22.300	21.700	22.200	22.200	61,004
2025-07-07	21.850	22.200	21.850	22.000	22.000	14,011
2025-07-04	22.500	22.500	21.800	22.100	22.100	115,000
2025-07-03	23.150	23.450	23.150	23.300	22.150	82,037
2025-07-02	22.900	23.250	22.850	23.250	22.103	59,010
2025-07-01	23.300	23.350	22.850	23.150	22.007	91,000
2025-06-30	23.250	23.300	22.900	23.100	21.960	58,000
2025-06-27	23.300	23.600	23.250	23.250	22.103	75,010
2025-06-26	22.900	23.500	22.900	23.300	22.150	57,002
2025-06-25	23.050	23.100	22.800	23.100	21.960	54,001
2025-06-24	23.350	23.750	23.100	23.150	22.007	88,003
2025-06-23	23.400	23.400	23.300	23.350	22.198	9,000
2025-06-20	23.550	23.550	23.150	23.450	22.293	44,041
2025-06-19	23.400	23.750	23.100	23.450	22.293	59,000
2025-06-18	23.600	23.750	23.300	23.650	22.483	74,000
2025-06-17	24.500	24.500	23.600	23.600	22.435	69,223
2025-06-16	24.100	24.650	24.050	24.250	23.053	58,003
2025-06-13	24.550	24.550	24.250	24.500	23.291	14,001
2025-06-12	24.400	24.650	24.100	24.600	23.386	91,003
2025-06-11	24.050	24.400	23.800	24.250	23.053	22,001
2025-06-10	24.100	24.250	24.000	24.250	23.053	22,001
2025-06-09	24.550	24.600	23.850	24.300	23.101	61,000
2025-06-06	24.350	24.600	24.150	24.600	23.386	37,000
2025-06-05	24.250	24.650	24.000	24.550	23.338	53,001
2025-06-04	24.700	24.700	24.400	24.600	23.386	24,002
2025-06-03	24.700	24.700	24.100	24.450	23.243	66,081
2025-06-02	25.350	25.350	24.300	24.750	23.528	70,009
2025-05-29	24.650	24.850	24.550	24.750	23.528	29,000
2025-05-28	24.850	24.850	24.350	24.650	23.433	33,000
2025-05-27	25.050	25.050	24.450	24.650	23.433	32,000
2025-05-26	24.650	24.900	24.650	24.700	23.481	36,001
2025-05-23	24.600	24.700	24.500	24.700	23.481	7,002
2025-05-22	24.600	24.650	24.400	24.600	23.386	41,002
2025-05-21	24.650	24.650	24.300	24.550	23.338	20,001
2025-05-20	24.500	24.850	24.100	24.500	23.291	100,050
2025-05-19	24.050	25.500	24.000	24.450	23.243	291,001
2025-05-16	23.900	24.100	23.850	24.050	22.863	37,000
2025-05-15	23.800	23.800	23.800	23.800	22.625	9,002
2025-05-14	23.950	23.950	23.550	23.700	22.530	61,003
2025-05-13	23.800	24.050	23.700	23.750	22.578	14,001
2025-05-12	23.600	23.800	23.500	23.650	22.483	35,006
2025-05-09	23.900	23.900	23.600	23.650	22.483	35,113
2025-05-08	24.100	24.100	23.700	23.850	22.673	58,001
2025-05-07	24.000	24.150	24.000	24.100	22.911	25,002
2025-05-06	23.750	24.050	23.750	24.050	22.863	13,012

← NewerPage 6 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.