Y.C.C. Parts Mfg. Co., Ltd. (TPE:1339)
Taiwan · Delayed Price · Currency is TWD 45.60
+0.75 (1.67%)
May 29, 2026, 1:30 PM CST
Y.C.C. Parts Mfg. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 47.50 | 47.50 | 45.50 | 45.60 | 45.60 | 1.67% | 1,599,566 |
| May 28, 2026 | 41.30 | 44.85 | 41.30 | 44.85 | 44.85 | 9.93% | 1,126,843 |
| May 27, 2026 | 40.75 | 40.85 | 40.60 | 40.80 | 40.80 | -0.12% | 65,187 |
| May 26, 2026 | 40.95 | 40.95 | 40.55 | 40.85 | 40.85 | 0.37% | 68,221 |
| May 25, 2026 | 40.55 | 40.70 | 40.40 | 40.70 | 40.70 | - | 97,161 |
| May 22, 2026 | 41.20 | 41.20 | 40.50 | 40.70 | 40.70 | -0.25% | 98,069 |
| May 21, 2026 | 40.70 | 40.90 | 40.50 | 40.80 | 40.80 | 0.87% | 96,617 |
| May 20, 2026 | 40.45 | 40.70 | 40.35 | 40.45 | 40.45 | - | 91,363 |
| May 19, 2026 | 41.25 | 41.25 | 40.40 | 40.45 | 40.45 | -0.61% | 86,189 |
| May 18, 2026 | 40.00 | 41.00 | 40.00 | 40.70 | 40.70 | 2.52% | 155,075 |
| May 15, 2026 | 41.20 | 41.20 | 39.50 | 39.70 | 39.70 | -1.85% | 340,201 |
| May 14, 2026 | 41.00 | 41.25 | 40.10 | 40.45 | 40.45 | -0.61% | 262,164 |
| May 13, 2026 | 39.80 | 40.85 | 39.65 | 40.70 | 40.70 | 1.75% | 263,821 |
| May 12, 2026 | 41.00 | 41.00 | 39.65 | 40.00 | 40.00 | -2.44% | 383,339 |
| May 11, 2026 | 41.60 | 41.60 | 40.60 | 41.00 | 41.00 | -1.44% | 129,466 |
| May 8, 2026 | 41.80 | 43.20 | 41.15 | 41.60 | 41.60 | 2.59% | 274,692 |
| May 7, 2026 | 40.10 | 41.00 | 40.10 | 40.55 | 40.55 | - | 122,451 |
| May 6, 2026 | 40.70 | 40.70 | 40.30 | 40.55 | 40.55 | 0.50% | 55,119 |
| May 5, 2026 | 40.25 | 40.60 | 40.00 | 40.35 | 40.35 | 0.25% | 149,094 |
| May 4, 2026 | 40.75 | 40.75 | 40.00 | 40.25 | 40.25 | -1.83% | 197,399 |
| Apr 30, 2026 | 41.70 | 42.40 | 41.00 | 41.00 | 41.00 | -2.03% | 61,243 |
| Apr 29, 2026 | 42.85 | 42.85 | 41.40 | 41.85 | 41.85 | 1.21% | 51,527 |
| Apr 28, 2026 | 42.25 | 42.25 | 41.30 | 41.35 | 41.35 | -1.55% | 63,073 |
| Apr 27, 2026 | 42.00 | 42.45 | 41.30 | 42.00 | 42.00 | -1.64% | 77,042 |
| Apr 24, 2026 | 44.00 | 44.00 | 42.20 | 42.70 | 42.70 | -4.69% | 149,498 |
| Apr 23, 2026 | 41.25 | 44.80 | 40.50 | 44.80 | 44.80 | 8.47% | 90,494 |
| Apr 22, 2026 | 41.40 | 42.30 | 41.10 | 41.30 | 41.30 | - | 62,704 |
| Apr 21, 2026 | 41.80 | 41.80 | 40.90 | 41.30 | 41.30 | 0.12% | 76,904 |
| Apr 20, 2026 | 41.00 | 41.45 | 40.70 | 41.25 | 41.25 | 0.61% | 72,676 |
| Apr 17, 2026 | 41.00 | 41.15 | 40.55 | 41.00 | 41.00 | 0.49% | 74,700 |
| Apr 16, 2026 | 40.65 | 40.80 | 40.30 | 40.80 | 40.80 | 1.12% | 98,473 |
| Apr 15, 2026 | 40.85 | 40.85 | 40.00 | 40.35 | 40.35 | -0.37% | 105,886 |
| Apr 14, 2026 | 40.85 | 41.00 | 40.00 | 40.50 | 40.50 | -0.74% | 135,224 |
| Apr 13, 2026 | 41.25 | 41.25 | 40.50 | 40.80 | 40.80 | -1.81% | 84,658 |
| Apr 10, 2026 | 42.35 | 42.35 | 40.95 | 41.55 | 41.55 | 0.12% | 56,948 |
| Apr 9, 2026 | 41.40 | 41.50 | 41.30 | 41.50 | 41.50 | 0.24% | 33,126 |
| Apr 8, 2026 | 41.65 | 41.65 | 40.95 | 41.40 | 41.40 | 1.72% | 48,734 |
| Apr 7, 2026 | 40.40 | 41.40 | 40.30 | 40.70 | 40.70 | 0.74% | 44,742 |
| Apr 2, 2026 | 40.70 | 40.70 | 40.40 | 40.40 | 40.40 | -0.25% | 55,201 |
| Apr 1, 2026 | 41.30 | 41.30 | 40.50 | 40.50 | 40.50 | 0.50% | 32,622 |
| Mar 31, 2026 | 40.65 | 41.25 | 40.30 | 40.30 | 40.30 | -1.95% | 60,693 |
| Mar 30, 2026 | 40.65 | 41.40 | 40.60 | 41.10 | 41.10 | -0.36% | 33,970 |
| Mar 27, 2026 | 40.85 | 41.25 | 40.80 | 41.25 | 41.25 | 0.73% | 26,194 |
| Mar 26, 2026 | 41.10 | 41.10 | 40.90 | 40.95 | 40.95 | -0.61% | 41,292 |
| Mar 25, 2026 | 41.40 | 41.45 | 40.95 | 41.20 | 41.20 | -0.12% | 43,130 |
| Mar 24, 2026 | 41.75 | 41.75 | 40.85 | 41.25 | 41.25 | 0.49% | 36,590 |
| Mar 23, 2026 | 41.15 | 41.50 | 40.80 | 41.05 | 41.05 | -0.73% | 70,851 |
| Mar 20, 2026 | 42.50 | 42.50 | 41.25 | 41.35 | 41.35 | -0.60% | 49,601 |
| Mar 19, 2026 | 41.35 | 41.85 | 41.35 | 41.60 | 41.60 | -0.72% | 52,634 |
| Mar 18, 2026 | 41.75 | 42.30 | 41.35 | 41.90 | 41.90 | 1.82% | 35,554 |