Yung Chi Paint & Varnish Mfg.Co.,Ltd (TPE:1726)
Taiwan · Delayed Price · Currency is TWD 75.40
+0.10 (0.13%)
Sep 30, 2025, 1:35 PM CST
TPE:1726 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 75.60 | 75.60 | 75.20 | 75.20 | 75.20 | -0.13% | 10,498 |
| Sep 26, 2025 | 75.50 | 75.50 | 75.20 | 75.30 | 75.30 | -0.26% | 28,858 |
| Sep 25, 2025 | 75.60 | 75.60 | 75.50 | 75.50 | 75.50 | -0.13% | 10,265 |
| Sep 24, 2025 | 75.40 | 75.70 | 75.40 | 75.60 | 75.60 | 0.27% | 11,227 |
| Sep 23, 2025 | 75.50 | 75.90 | 75.10 | 75.40 | 75.40 | -0.40% | 19,042 |
| Sep 22, 2025 | 76.00 | 76.10 | 75.60 | 75.70 | 75.70 | 0.13% | 13,217 |
| Sep 19, 2025 | 75.60 | 75.70 | 75.60 | 75.60 | 75.60 | - | 29,047 |
| Sep 18, 2025 | 75.80 | 75.80 | 75.50 | 75.60 | 75.60 | 0.13% | 17,161 |
| Sep 17, 2025 | 75.70 | 75.70 | 75.50 | 75.50 | 75.50 | - | 7,852 |
| Sep 16, 2025 | 75.70 | 75.70 | 75.50 | 75.50 | 75.50 | -0.26% | 12,445 |
| Sep 15, 2025 | 75.50 | 75.70 | 75.40 | 75.70 | 75.70 | 0.53% | 22,352 |
| Sep 12, 2025 | 75.40 | 75.60 | 75.30 | 75.30 | 75.30 | 0.13% | 19,280 |
| Sep 11, 2025 | 75.00 | 75.30 | 75.00 | 75.20 | 75.20 | -0.13% | 14,095 |
| Sep 10, 2025 | 75.10 | 75.30 | 74.90 | 75.30 | 75.30 | 0.27% | 64,245 |
| Sep 9, 2025 | 75.20 | 75.30 | 75.00 | 75.10 | 75.10 | 0.13% | 13,180 |
| Sep 8, 2025 | 75.00 | 75.00 | 74.90 | 75.00 | 75.00 | - | 10,470 |
| Sep 5, 2025 | 74.90 | 75.10 | 74.90 | 75.00 | 75.00 | -0.27% | 32,312 |
| Sep 4, 2025 | 75.50 | 75.50 | 75.10 | 75.20 | 75.20 | - | 5,001 |
| Sep 3, 2025 | 75.20 | 75.20 | 75.20 | 75.20 | 75.20 | -0.13% | 2,036 |
| Sep 2, 2025 | 75.30 | 75.30 | 75.30 | 75.30 | 75.30 | 0.67% | 1,125 |
| Sep 1, 2025 | 75.20 | 75.30 | 74.80 | 74.80 | 74.80 | -0.40% | 27,051 |
| Aug 29, 2025 | 75.10 | 75.40 | 75.00 | 75.10 | 75.10 | -0.27% | 15,038 |
| Aug 28, 2025 | 75.30 | 75.80 | 75.30 | 75.30 | 75.30 | -0.13% | 10,810 |
| Aug 27, 2025 | 75.40 | 75.50 | 75.40 | 75.40 | 75.40 | - | 15,035 |
| Aug 26, 2025 | 75.30 | 75.80 | 75.30 | 75.40 | 75.40 | 0.13% | 10,012 |
| Aug 25, 2025 | 75.20 | 75.30 | 75.20 | 75.30 | 75.30 | 0.27% | 2,292 |
| Aug 22, 2025 | 75.30 | 75.50 | 74.90 | 75.10 | 75.10 | -0.27% | 22,555 |
| Aug 21, 2025 | 75.30 | 75.80 | 75.30 | 75.30 | 75.30 | - | 24,129 |
| Aug 20, 2025 | 75.30 | 75.80 | 75.20 | 75.30 | 75.30 | 0.13% | 17,721 |
| Aug 19, 2025 | 75.00 | 75.20 | 74.90 | 75.20 | 75.20 | 0.27% | 16,258 |
| Aug 18, 2025 | 75.10 | 75.10 | 74.80 | 75.00 | 75.00 | -0.27% | 41,590 |
| Aug 15, 2025 | 75.40 | 75.40 | 75.10 | 75.20 | 75.20 | -0.27% | 62,048 |
| Aug 14, 2025 | 75.60 | 75.70 | 75.40 | 75.40 | 75.40 | -0.26% | 14,291 |
| Aug 13, 2025 | 76.00 | 76.20 | 75.60 | 75.60 | 75.60 | 0.67% | 12,030 |
| Aug 12, 2025 | 75.20 | 75.60 | 74.90 | 75.10 | 75.10 | -0.66% | 15,167 |
| Aug 11, 2025 | 75.60 | 75.70 | 75.60 | 75.60 | 75.60 | 0.13% | 17,543 |
| Aug 8, 2025 | 75.30 | 76.10 | 75.00 | 75.50 | 75.50 | -0.66% | 20,331 |
| Aug 7, 2025 | 75.60 | 76.00 | 75.50 | 76.00 | 76.00 | 0.66% | 13,560 |
| Aug 6, 2025 | 75.00 | 75.60 | 74.80 | 75.50 | 75.50 | 0.67% | 39,148 |
| Aug 5, 2025 | 74.70 | 75.10 | 74.70 | 75.00 | 75.00 | 0.40% | 4,050 |
| Aug 4, 2025 | 74.60 | 74.70 | 74.60 | 74.70 | 74.70 | -0.27% | 5,791 |
| Aug 1, 2025 | 74.90 | 75.20 | 74.90 | 74.90 | 74.90 | -0.40% | 25,065 |
| Jul 31, 2025 | 74.90 | 75.20 | 74.80 | 75.20 | 75.20 | 0.40% | 10,250 |
| Jul 30, 2025 | 75.20 | 75.20 | 74.80 | 74.90 | 74.90 | - | 36,294 |
| Jul 29, 2025 | 74.90 | 74.90 | 74.90 | 74.90 | 74.90 | -0.40% | 11,715 |
| Jul 28, 2025 | 75.10 | 75.30 | 74.90 | 75.20 | 75.20 | -0.13% | 31,736 |
| Jul 25, 2025 | 75.70 | 75.70 | 75.10 | 75.30 | 75.30 | -0.53% | 20,227 |
| Jul 24, 2025 | 75.90 | 76.00 | 75.70 | 75.70 | 75.70 | -0.92% | 20,514 |
| Jul 23, 2025 | 76.00 | 76.40 | 76.00 | 76.40 | 76.40 | 1.19% | 14,013 |
| Jul 22, 2025 | 75.90 | 76.00 | 75.10 | 75.50 | 75.50 | -0.79% | 20,240 |