Yung Zip Chemical Ind Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	30.800	30.800	30.650	30.650	29.137	11,008
2025-02-03	30.750	30.950	30.450	30.800	29.280	7,000
2025-01-22	30.800	30.800	30.700	30.750	29.232	20,000
2025-01-21	31.000	31.250	30.800	31.250	29.708	5,000
2025-01-20	30.750	31.100	30.750	31.100	29.565	18,000
2025-01-17	31.450	31.450	30.900	31.000	29.470	43,000
2025-01-16	31.850	31.850	30.550	31.250	29.708	58,000
2025-01-15	30.700	31.300	30.400	30.400	28.900	63,000
2025-01-14	30.150	30.800	30.100	30.350	28.852	42,000
2025-01-13	32.000	32.400	30.200	30.250	28.757	174,000
2025-01-10	31.300	33.000	31.250	32.300	30.706	456,000
2025-01-09	31.350	31.350	30.450	31.000	29.470	112,000
2025-01-08	31.300	31.300	30.800	30.950	29.422	40,000
2025-01-07	30.850	30.850	30.150	30.850	29.327	48,000
2025-01-06	30.850	31.100	30.800	30.800	29.280	11,000
2025-01-03	31.200	31.200	30.700	30.800	29.280	93,000
2025-01-02	30.500	31.150	30.100	31.150	29.613	62,000
2024-12-31	31.450	31.450	30.750	31.000	29.470	31,000
2024-12-30	31.300	31.350	30.600	31.250	29.708	91,000
2024-12-27	31.400	31.500	30.800	31.100	29.565	79,000
2024-12-26	30.700	31.650	30.400	31.150	29.613	216,000
2024-12-25	30.700	30.750	30.300	30.650	29.137	51,000
2024-12-24	30.200	30.900	30.100	30.500	28.995	71,000
2024-12-23	30.600	30.600	30.000	30.150	28.662	75,000
2024-12-20	30.350	30.400	29.800	30.100	28.614	56,000
2024-12-19	30.600	30.600	30.100	30.100	28.614	19,000
2024-12-18	30.300	30.750	30.150	30.750	29.232	15,000
2024-12-17	30.900	30.900	30.200	30.400	28.900	42,000
2024-12-16	29.850	30.350	29.800	30.200	28.709	23,000
2024-12-13	30.200	30.250	29.350	30.250	28.757	128,000
2024-12-12	31.450	31.450	30.100	30.250	28.757	66,000
2024-12-11	31.400	31.400	30.950	31.400	29.850	43,000
2024-12-10	31.100	31.450	31.050	31.450	29.898	28,000
2024-12-09	31.600	31.600	31.300	31.400	29.850	34,000
2024-12-06	31.600	31.600	31.050	31.600	30.040	184,000
2024-12-05	31.500	31.600	31.150	31.400	29.850	39,000
2024-12-04	32.100	32.100	31.300	31.650	30.088	114,000
2024-12-03	32.700	32.700	32.000	32.100	30.516	40,000
2024-12-02	32.700	32.800	32.250	32.350	30.753	39,000
2024-11-29	32.800	32.850	32.550	32.850	31.229	17,000
2024-11-28	32.800	32.800	32.300	32.750	31.134	47,000
2024-11-27	32.550	32.900	32.400	32.750	31.134	129,000
2024-11-26	32.400	32.700	32.000	32.550	30.944	48,000
2024-11-25	32.050	32.750	31.950	32.400	30.801	222,000
2024-11-22	31.450	31.950	31.400	31.950	30.373	63,000
2024-11-21	31.500	31.650	31.300	31.300	29.755	77,000
2024-11-20	31.100	31.350	31.000	31.300	29.755	30,233
2024-11-19	31.350	31.350	30.750	31.350	29.803	68,000
2024-11-18	31.400	31.400	30.850	31.050	29.518	55,000
2024-11-15	30.950	31.950	30.800	31.400	29.850	266,000
2024-11-14	32.050	32.150	31.100	31.350	29.803	135,000
2024-11-13	32.150	32.300	32.050	32.050	30.468	32,000
2024-11-12	32.650	32.650	31.850	32.100	30.516	94,000
2024-11-11	33.050	33.050	32.650	32.650	31.039	53,000
2024-11-08	33.500	33.500	32.800	33.000	31.371	180,000
2024-11-07	33.900	33.900	33.600	33.750	32.084	52,000
2024-11-06	34.350	34.350	33.300	33.650	31.989	102,000
2024-11-05	33.850	34.150	33.550	34.000	32.322	199,000
2024-11-04	34.350	34.650	34.200	34.400	32.702	273,000
2024-11-01	33.700	34.150	33.500	34.050	32.369	163,000

← NewerPage 8 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.