Yung Zip Chemical Ind Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	33.400	34.400	33.350	33.800	32.132	331,000
2024-10-29	33.250	33.500	32.750	33.350	31.704	425,000
2024-10-28	34.500	34.500	32.750	33.000	31.371	792,000
2024-10-25	35.250	35.250	33.850	34.150	32.465	722,000
2024-10-24	35.750	35.750	34.950	35.400	33.653	634,000
2024-10-23	37.000	37.000	35.450	35.600	33.843	585,000
2024-10-22	37.000	37.300	36.800	37.300	35.459	36,000
2024-10-21	36.700	37.200	36.650	37.150	35.316	47,000
2024-10-18	37.450	37.450	36.850	37.250	35.412	55,000
2024-10-17	37.050	37.100	36.600	37.050	35.221	166,000
2024-10-16	37.700	37.700	37.100	37.100	35.269	61,000
2024-10-15	37.600	37.700	37.250	37.700	35.839	52,000
2024-10-14	37.200	37.450	37.200	37.250	35.412	43,000
2024-10-11	37.900	37.950	37.450	37.450	35.602	111,000
2024-10-09	37.850	38.000	37.750	37.750	35.887	115,000
2024-10-08	38.150	38.550	37.350	37.800	35.934	435,000
2024-10-07	39.600	40.050	39.400	39.800	37.836	71,000
2024-10-04	39.400	40.300	39.050	39.850	37.883	116,000
2024-10-01	38.900	39.650	38.800	39.400	37.455	273,000
2024-09-30	40.500	40.800	38.700	38.850	36.933	252,000
2024-09-27	40.150	40.750	40.150	40.600	38.596	169,000
2024-09-26	40.500	40.650	39.150	40.050	38.073	202,000
2024-09-25	40.000	40.950	40.000	40.550	38.549	304,000
2024-09-24	38.750	40.150	38.750	39.650	37.693	300,000
2024-09-23	38.650	39.000	38.300	38.650	36.742	51,000
2024-09-20	38.250	38.800	38.150	38.650	36.742	147,000
2024-09-19	38.300	38.900	37.700	38.450	36.552	303,000
2024-09-18	38.050	38.450	37.700	38.300	36.410	258,000
2024-09-16	39.150	39.900	37.800	37.900	36.029	278,000
2024-09-13	41.050	41.850	38.750	39.150	37.218	914,000
2024-09-12	37.650	41.400	37.650	41.050	39.024	473,000
2024-09-11	38.350	38.350	37.200	37.700	35.839	380,000
2024-09-10	40.700	40.950	38.000	38.350	36.457	736,000
2024-09-09	41.450	41.500	40.700	40.700	38.691	188,000
2024-09-06	41.250	41.550	40.950	41.450	39.404	478,000
2024-09-05	39.900	41.200	39.900	41.150	39.119	265,000
2024-09-04	40.050	40.050	39.400	39.800	37.836	133,000
2024-09-03	40.550	40.950	40.150	40.950	38.929	208,000
2024-09-02	40.950	41.000	40.100	40.550	38.549	192,000
2024-08-30	40.800	40.900	40.550	40.700	38.691	250,000
2024-08-29	40.800	40.800	40.350	40.550	38.549	175,000
2024-08-28	40.250	40.500	39.850	40.500	38.501	212,000
2024-08-27	40.500	40.500	39.950	40.250	38.263	143,000
2024-08-26	40.750	40.900	40.300	40.450	38.454	238,000
2024-08-23	39.800	40.400	39.600	40.350	38.359	549,000
2024-08-22	39.650	39.800	39.400	39.800	37.836	357,000
2024-08-21	39.350	39.650	39.000	39.500	37.550	307,000
2024-08-20	39.450	39.600	38.800	39.350	37.408	226,000
2024-08-19	39.350	39.800	39.050	39.250	37.313	169,000
2024-08-16	38.850	39.300	38.750	39.200	37.265	298,000
2024-08-15	39.200	39.500	38.750	38.800	36.885	230,000
2024-08-14	39.050	39.050	38.450	38.900	36.980	323,000
2024-08-13	37.300	39.150	37.300	38.150	36.267	643,000
2024-08-12	36.950	37.400	36.750	37.200	35.364	179,000
2024-08-09	37.400	37.400	36.600	36.650	34.841	270,000
2024-08-08	37.450	37.450	36.600	36.650	34.841	51,000
2024-08-07	36.950	37.000	36.450	36.600	34.794	71,000
2024-08-06	36.150	37.100	35.000	36.600	34.794	315,000
2024-08-05	38.050	38.050	35.100	36.400	34.603	287,000
2024-08-02	37.200	37.800	37.100	37.300	35.459	178,000

← NewerPage 9 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.