Yung Chi Paint & Varnish Mfg.Co.,Ltd (TPE:1726)
Taiwan · Delayed Price · Currency is TWD 75.70
-0.40 (-0.53%)
Feb 2, 2026, 1:35 PM CST
TPE:1726 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 75.80 | 76.10 | 75.70 | 76.10 | 76.10 | 0.13% | 11,160 |
| Jan 29, 2026 | 75.80 | 76.00 | 75.80 | 76.00 | 76.00 | 0.26% | 25,059 |
| Jan 28, 2026 | 76.00 | 76.00 | 75.70 | 75.80 | 75.80 | -0.13% | 46,505 |
| Jan 27, 2026 | 76.00 | 76.00 | 75.90 | 75.90 | 75.90 | - | 13,133 |
| Jan 26, 2026 | 75.90 | 75.90 | 75.90 | 75.90 | 75.90 | - | 10,151 |
| Jan 23, 2026 | 76.00 | 76.00 | 75.80 | 75.90 | 75.90 | -0.13% | 7,257 |
| Jan 22, 2026 | 76.50 | 76.50 | 76.00 | 76.00 | 76.00 | - | 19,365 |
| Jan 21, 2026 | 76.00 | 76.00 | 75.90 | 76.00 | 76.00 | 0.13% | 18,123 |
| Jan 20, 2026 | 76.00 | 76.00 | 75.80 | 75.90 | 75.90 | -0.13% | 7,304 |
| Jan 19, 2026 | 76.30 | 76.30 | 76.00 | 76.00 | 76.00 | -0.39% | 15,442 |
| Jan 16, 2026 | 76.00 | 76.30 | 76.00 | 76.30 | 76.30 | - | 56,089 |
| Jan 15, 2026 | 76.10 | 76.30 | 76.00 | 76.30 | 76.30 | 0.26% | 4,265 |
| Jan 14, 2026 | 76.30 | 76.30 | 76.00 | 76.10 | 76.10 | 0.13% | 25,395 |
| Jan 13, 2026 | 76.30 | 76.30 | 75.90 | 76.00 | 76.00 | - | 7,596 |
| Jan 12, 2026 | 75.90 | 76.00 | 75.90 | 76.00 | 76.00 | 0.26% | 10,690 |
| Jan 9, 2026 | 75.80 | 76.00 | 75.70 | 75.80 | 75.80 | - | 31,067 |
| Jan 8, 2026 | 76.00 | 76.00 | 75.80 | 75.80 | 75.80 | -0.26% | 5,867 |
| Jan 7, 2026 | 75.80 | 76.00 | 75.80 | 76.00 | 76.00 | 0.26% | 6,750 |
| Jan 6, 2026 | 75.90 | 75.90 | 75.70 | 75.80 | 75.80 | - | 30,059 |
| Jan 5, 2026 | 75.80 | 75.90 | 75.80 | 75.80 | 75.80 | -0.52% | 4,434 |
| Jan 2, 2026 | 75.90 | 76.30 | 75.90 | 76.20 | 76.20 | -0.39% | 6,267 |
| Dec 31, 2025 | 76.30 | 76.50 | 76.30 | 76.50 | 76.50 | 0.26% | 5,534 |
| Dec 30, 2025 | 75.70 | 76.30 | 75.60 | 76.30 | 76.30 | 0.53% | 5,063 |
| Dec 29, 2025 | 75.70 | 75.90 | 75.70 | 75.90 | 75.90 | 0.13% | 19,039 |
| Dec 26, 2025 | 75.80 | 75.90 | 75.80 | 75.80 | 75.80 | 0.13% | 12,344 |
| Dec 24, 2025 | 76.20 | 76.20 | 75.60 | 75.70 | 75.70 | -0.26% | 11,138 |
| Dec 23, 2025 | 76.10 | 76.10 | 75.80 | 75.90 | 75.90 | -0.52% | 14,455 |
| Dec 22, 2025 | 76.00 | 76.30 | 76.00 | 76.30 | 76.30 | 0.39% | 3,669 |
| Dec 19, 2025 | 76.50 | 76.80 | 76.00 | 76.00 | 76.00 | -0.39% | 19,336 |
| Dec 18, 2025 | 76.20 | 76.70 | 75.90 | 76.30 | 76.30 | 0.79% | 39,219 |
| Dec 17, 2025 | 75.90 | 76.00 | 75.60 | 75.70 | 75.70 | - | 8,224 |
| Dec 16, 2025 | 75.30 | 76.40 | 75.30 | 75.70 | 75.70 | -0.53% | 41,099 |
| Dec 15, 2025 | 76.30 | 76.30 | 75.70 | 76.10 | 76.10 | -0.26% | 18,223 |
| Dec 12, 2025 | 76.60 | 76.80 | 76.10 | 76.30 | 76.30 | 0.26% | 6,524 |
| Dec 10, 2025 | 76.00 | 76.10 | 75.90 | 76.10 | 76.10 | 0.13% | 5,226 |
| Dec 9, 2025 | 76.20 | 76.20 | 75.90 | 76.00 | 76.00 | -0.65% | 7,009 |
| Dec 8, 2025 | 76.50 | 76.60 | 76.40 | 76.50 | 76.50 | -0.26% | 12,378 |
| Dec 5, 2025 | 76.10 | 76.90 | 76.10 | 76.70 | 76.70 | 0.79% | 16,130 |
| Dec 4, 2025 | 76.10 | 76.10 | 76.00 | 76.10 | 76.10 | -0.26% | 16,139 |
| Dec 3, 2025 | 76.10 | 76.30 | 76.10 | 76.30 | 76.30 | 0.39% | 6,804 |
| Dec 2, 2025 | 76.00 | 76.20 | 75.80 | 76.00 | 76.00 | 0.26% | 24,313 |
| Dec 1, 2025 | 75.80 | 76.00 | 75.40 | 75.80 | 75.80 | - | 25,014 |
| Nov 28, 2025 | 75.70 | 76.00 | 75.50 | 75.80 | 75.80 | -0.26% | 15,482 |
| Nov 27, 2025 | 75.40 | 76.00 | 75.40 | 76.00 | 76.00 | 0.13% | 18,025 |
| Nov 26, 2025 | 75.90 | 76.00 | 75.30 | 75.90 | 75.90 | 0.13% | 19,342 |
| Nov 25, 2025 | 75.80 | 75.80 | 75.20 | 75.80 | 75.80 | - | 12,185 |
| Nov 24, 2025 | 75.30 | 75.90 | 75.20 | 75.80 | 75.80 | 0.13% | 18,819 |
| Nov 21, 2025 | 75.50 | 75.70 | 75.00 | 75.70 | 75.70 | -0.13% | 47,096 |
| Nov 20, 2025 | 75.50 | 75.80 | 75.40 | 75.80 | 75.80 | 0.66% | 7,286 |
| Nov 19, 2025 | 75.80 | 75.80 | 75.30 | 75.30 | 75.30 | - | 8,120 |