Yung Zip Chemical Ind Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	24.100	24.200	23.500	23.850	22.673	90,001
2025-05-02	24.200	24.200	23.850	24.000	22.816	75,283
2025-04-30	23.600	24.050	23.600	23.800	22.625	97,006
2025-04-29	23.050	23.900	23.050	23.500	22.340	90,000
2025-04-28	23.100	23.150	22.950	23.050	21.912	58,000
2025-04-25	22.950	23.100	22.850	23.050	21.912	30,001
2025-04-24	23.150	23.250	22.950	23.050	21.912	46,000
2025-04-23	23.250	23.500	22.900	22.950	21.817	94,061
2025-04-22	23.300	23.300	23.000	23.000	21.865	27,002
2025-04-21	23.350	23.350	22.850	23.150	22.007	96,008
2025-04-18	23.000	23.300	23.000	23.200	22.055	17,001
2025-04-17	23.150	23.200	22.300	23.100	21.960	73,002
2025-04-16	23.050	23.400	22.900	23.100	21.960	30,001
2025-04-15	22.550	23.100	22.550	23.050	21.912	49,001
2025-04-14	22.700	23.700	22.500	22.700	21.580	151,004
2025-04-11	20.900	22.500	20.900	22.500	21.390	103,020
2025-04-10	21.750	22.450	21.750	22.450	21.342	213,000
2025-04-09	21.300	21.550	20.300	20.450	19.441	189,001
2025-04-08	21.100	21.900	20.950	21.300	20.249	128,001
2025-04-07	23.250	23.250	23.250	23.250	22.103	75,218
2025-04-02	25.600	25.850	25.450	25.800	24.527	55,002
2025-04-01	25.300	25.500	24.200	25.300	24.051	190,010
2025-03-31	25.550	25.550	25.000	25.150	23.909	48,003
2025-03-28	25.700	25.700	24.900	25.700	24.432	115,001
2025-03-27	25.850	25.850	25.500	25.700	24.432	53,004
2025-03-26	25.600	26.000	25.450	25.800	24.527	65,112
2025-03-25	25.950	26.200	25.500	25.600	24.337	163,028
2025-03-24	28.350	28.400	25.600	25.600	24.337	891,007
2025-03-21	29.000	29.000	28.350	28.400	26.998	63,006
2025-03-20	28.900	29.000	28.700	28.700	27.284	27,010
2025-03-19	28.900	29.550	28.650	28.650	27.236	88,010
2025-03-18	28.850	28.850	28.600	28.600	27.188	26,007
2025-03-17	29.300	29.300	28.500	28.600	27.188	73,026
2025-03-14	29.350	29.350	28.650	28.750	27.331	55,011
2025-03-13	29.500	29.650	28.650	28.650	27.236	76,032
2025-03-12	29.800	29.850	29.450	29.450	27.997	33,001
2025-03-11	30.050	30.050	29.800	29.800	28.329	8,005
2025-03-10	30.500	30.500	30.000	30.000	28.519	21,000
2025-03-07	30.150	30.350	29.900	29.900	28.424	45,003
2025-03-06	30.550	30.600	30.250	30.350	28.852	19,003
2025-03-05	30.400	31.200	30.350	30.350	28.852	42,002
2025-03-04	31.250	31.250	30.350	30.400	28.900	31,002
2025-03-03	31.400	31.400	30.500	30.500	28.995	46,103
2025-02-27	30.850	30.950	30.750	30.900	29.375	20,100
2025-02-26	30.900	30.900	30.750	30.750	29.232	7,009
2025-02-25	30.700	30.950	30.700	30.750	29.232	19,007
2025-02-24	30.500	30.950	30.500	30.800	29.280	24,007
2025-02-21	30.300	30.500	30.300	30.500	28.995	22,003
2025-02-20	30.500	30.500	30.300	30.300	28.805	17,005
2025-02-19	30.700	30.700	30.500	30.500	28.995	9,006
2025-02-18	30.800	30.800	30.450	30.450	28.947	7,005
2025-02-17	30.500	30.500	30.500	30.500	28.995	6,007
2025-02-14	30.300	30.700	30.300	30.500	28.995	19,154
2025-02-13	30.100	30.450	30.100	30.300	28.805	24,052
2025-02-12	30.100	30.400	29.400	30.100	28.614	43,013
2025-02-11	30.700	30.700	30.350	30.400	28.900	12,463
2025-02-10	30.600	30.600	30.400	30.600	29.090	21,058
2025-02-07	30.600	30.650	30.550	30.650	29.137	4,011
2025-02-06	30.600	30.950	30.400	30.550	29.042	20,000
2025-02-05	30.500	30.650	30.350	30.500	28.995	46,002

← NewerPage 7 of 21 · 1,220 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.