Yung Chi Paint & Varnish Mfg.Co.,Ltd (TPE:1726)
Taiwan · Delayed Price · Currency is TWD 75.20
-0.40 (-0.53%)
Mar 13, 2026, 1:35 PM CST
TPE:1726 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 75.40 | 75.50 | 75.20 | 75.20 | 75.20 | -0.53% | 43,699 |
| Mar 12, 2026 | 75.80 | 76.30 | 75.50 | 75.60 | 75.60 | -0.92% | 26,179 |
| Mar 11, 2026 | 76.50 | 76.60 | 76.30 | 76.30 | 76.30 | 0.93% | 7,138 |
| Mar 10, 2026 | 75.30 | 75.90 | 75.30 | 75.60 | 75.60 | 0.80% | 31,457 |
| Mar 9, 2026 | 74.60 | 76.40 | 74.60 | 75.00 | 75.00 | -2.22% | 75,780 |
| Mar 6, 2026 | 76.00 | 76.70 | 76.00 | 76.70 | 76.70 | 0.79% | 13,700 |
| Mar 5, 2026 | 76.20 | 76.80 | 75.90 | 76.10 | 76.10 | -0.13% | 23,654 |
| Mar 4, 2026 | 77.10 | 77.10 | 76.20 | 76.20 | 76.20 | -1.68% | 33,801 |
| Mar 3, 2026 | 77.10 | 77.80 | 77.00 | 77.50 | 77.50 | - | 19,589 |
| Mar 2, 2026 | 77.80 | 77.80 | 76.80 | 77.50 | 77.50 | -0.39% | 14,630 |
| Feb 26, 2026 | 77.40 | 77.80 | 77.00 | 77.80 | 77.80 | 0.52% | 27,271 |
| Feb 25, 2026 | 77.40 | 77.50 | 76.80 | 77.40 | 77.40 | 0.26% | 30,506 |
| Feb 24, 2026 | 77.40 | 77.70 | 76.80 | 77.20 | 77.20 | -0.26% | 24,747 |
| Feb 23, 2026 | 77.40 | 77.40 | 77.00 | 77.40 | 77.40 | 1.18% | 62,377 |
| Feb 11, 2026 | 76.70 | 77.20 | 76.30 | 76.50 | 76.50 | 0.39% | 50,399 |
| Feb 10, 2026 | 76.20 | 76.30 | 75.80 | 76.20 | 76.20 | 0.53% | 11,115 |
| Feb 9, 2026 | 75.80 | 75.90 | 75.70 | 75.80 | 75.80 | - | 16,295 |
| Feb 6, 2026 | 75.80 | 75.80 | 75.70 | 75.80 | 75.80 | - | 4,266 |
| Feb 5, 2026 | 75.70 | 75.80 | 75.70 | 75.80 | 75.80 | 0.13% | 11,245 |
| Feb 4, 2026 | 76.50 | 76.60 | 75.60 | 75.70 | 75.70 | -0.53% | 23,148 |
| Feb 3, 2026 | 75.70 | 76.10 | 75.70 | 76.10 | 76.10 | 0.53% | 6,110 |
| Feb 2, 2026 | 75.80 | 75.80 | 75.50 | 75.70 | 75.70 | -0.53% | 31,340 |
| 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 |