Y.C.C. Parts Mfg. Co., Ltd. (TPE:1339)
Taiwan · Delayed Price · Currency is TWD 45.20
-0.25 (-0.55%)
Aug 20, 2026, 1:30 PM CST
Y.C.C. Parts Mfg. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 45.80 | 45.80 | 45.00 | 45.20 | - | -0.55% | 108,232 |
| Aug 19, 2026 | 44.80 | 45.60 | 44.80 | 45.45 | 45.45 | 1.00% | 84,305 |
| Aug 18, 2026 | 45.00 | 45.55 | 44.75 | 45.00 | 45.00 | -0.66% | 104,348 |
| Aug 17, 2026 | 46.05 | 46.05 | 45.00 | 45.30 | 45.30 | -2.27% | 205,406 |
| Aug 14, 2026 | 46.45 | 47.10 | 46.10 | 46.35 | 46.35 | 0.54% | 284,737 |
| Aug 13, 2026 | 46.90 | 46.90 | 45.65 | 46.10 | 46.10 | 0.11% | 140,934 |
| Aug 12, 2026 | 45.25 | 46.05 | 45.00 | 46.05 | 46.05 | 1.43% | 157,169 |
| Aug 11, 2026 | 45.30 | 45.60 | 44.80 | 45.40 | 45.40 | 0.89% | 153,098 |
| Aug 10, 2026 | 45.20 | 45.80 | 44.80 | 45.00 | 45.00 | - | 112,477 |
| Aug 7, 2026 | 45.20 | 45.50 | 44.80 | 45.00 | 45.00 | -0.11% | 119,637 |
| Aug 6, 2026 | 44.50 | 45.25 | 44.35 | 45.05 | 45.05 | 1.35% | 208,618 |
| Aug 5, 2026 | 44.65 | 44.95 | 44.40 | 44.45 | 44.45 | 0.11% | 77,289 |
| Aug 4, 2026 | 44.40 | 44.60 | 43.85 | 44.40 | 44.40 | - | 80,901 |
| Aug 3, 2026 | 44.00 | 44.50 | 43.85 | 44.40 | 44.40 | 0.57% | 50,378 |
| Jul 31, 2026 | 43.80 | 44.20 | 43.50 | 44.15 | 44.15 | 1.26% | 63,932 |
| Jul 30, 2026 | 43.80 | 44.10 | 42.95 | 43.60 | 43.60 | 0.23% | 99,909 |
| Jul 29, 2026 | 44.70 | 44.70 | 42.65 | 43.50 | 43.50 | -1.58% | 175,958 |
| Jul 28, 2026 | 44.40 | 44.75 | 43.90 | 44.20 | 44.20 | -0.79% | 46,441 |
| Jul 27, 2026 | 44.30 | 44.90 | 43.95 | 44.55 | 44.55 | 0.45% | 59,782 |
| Jul 24, 2026 | 44.90 | 44.90 | 44.25 | 44.35 | 44.35 | -1.33% | 57,844 |
| Jul 23, 2026 | 45.40 | 45.40 | 44.10 | 44.95 | 44.95 | -0.55% | 52,655 |
| Jul 22, 2026 | 45.25 | 45.60 | 44.85 | 45.20 | 45.20 | 0.11% | 98,564 |
| Jul 21, 2026 | 44.85 | 45.30 | 44.85 | 45.15 | 45.15 | 2.15% | 85,821 |
| Jul 20, 2026 | 43.95 | 44.70 | 43.55 | 44.20 | 44.20 | 1.84% | 124,183 |
| Jul 17, 2026 | 44.20 | 44.20 | 43.40 | 43.40 | 43.40 | -1.92% | 98,633 |
| Jul 16, 2026 | 44.30 | 44.65 | 44.00 | 44.25 | 44.25 | -0.23% | 56,564 |
| Jul 15, 2026 | 43.65 | 44.45 | 43.50 | 44.35 | 44.35 | 0.34% | 88,974 |
| Jul 14, 2026 | 44.50 | 44.50 | 43.55 | 44.20 | 44.20 | -0.67% | 136,313 |
| Jul 13, 2026 | 44.90 | 45.60 | 44.15 | 44.50 | 44.50 | -0.67% | 150,418 |
| Jul 9, 2026 | 44.80 | 44.85 | 44.45 | 44.80 | 44.80 | -0.78% | 55,033 |
| Jul 8, 2026 | 45.90 | 45.90 | 44.85 | 45.15 | 45.15 | -0.11% | 98,967 |
| Jul 7, 2026 | 46.30 | 46.30 | 44.80 | 45.20 | 45.20 | -0.55% | 171,658 |
| Jul 6, 2026 | 45.30 | 45.80 | 45.00 | 45.45 | 45.45 | 1.56% | 227,814 |
| Jul 3, 2026 | 44.15 | 44.80 | 44.15 | 44.75 | 44.75 | 1.02% | 113,506 |
| Jul 2, 2026 | 43.80 | 44.40 | 43.80 | 44.30 | 44.30 | 0.80% | 64,581 |
| Jul 1, 2026 | 44.20 | 44.45 | 43.80 | 43.95 | 43.95 | -0.11% | 63,282 |
| Jun 30, 2026 | 43.45 | 44.00 | 43.05 | 44.00 | 44.00 | 2.33% | 75,272 |
| Jun 29, 2026 | 43.60 | 43.85 | 42.90 | 43.00 | 43.00 | -0.92% | 82,830 |
| Jun 26, 2026 | 44.45 | 44.45 | 43.40 | 43.40 | 43.40 | -1.81% | 93,550 |
| Jun 25, 2026 | 44.60 | 44.90 | 43.95 | 44.20 | 44.20 | -0.23% | 103,800 |
| Jun 24, 2026 | 43.30 | 44.70 | 43.30 | 44.30 | 44.30 | 1.14% | 154,867 |
| Jun 23, 2026 | 43.75 | 43.85 | 43.25 | 43.80 | 43.80 | 0.46% | 118,355 |
| Jun 22, 2026 | 43.95 | 43.95 | 43.00 | 43.60 | 43.60 | -0.80% | 235,790 |
| Jun 18, 2026 | 43.55 | 44.10 | 43.40 | 43.95 | 43.95 | 1.15% | 249,076 |
| Jun 17, 2026 | 44.70 | 44.70 | 43.00 | 43.45 | 43.45 | -2.80% | 532,330 |
| Jun 16, 2026 | 45.30 | 45.30 | 44.00 | 44.70 | 44.70 | -0.89% | 194,030 |
| Jun 15, 2026 | 45.30 | 45.55 | 44.65 | 45.10 | 45.10 | 0.67% | 178,812 |
| Jun 12, 2026 | 44.90 | 45.45 | 44.50 | 44.80 | 44.80 | 1.13% | 138,308 |
| Jun 11, 2026 | 43.70 | 44.35 | 43.20 | 44.30 | 44.30 | 1.84% | 169,096 |
| Jun 10, 2026 | 43.60 | 44.40 | 43.30 | 43.50 | 43.50 | -0.23% | 176,327 |