Yung Chi Paint & Varnish Mfg.Co.,Ltd (TPE:1726)
Taiwan · Delayed Price · Currency is TWD 76.30
+0.30 (0.39%)
Dec 3, 2025, 1:30 PM CST
TPE:1726 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 76.10 | 76.10 | 76.10 | 76.10 | - | 0.13% | 1,069 |
| 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 |
| Nov 18, 2025 | 75.00 | 75.90 | 75.00 | 75.30 | 75.30 | 0.13% | 36,108 |
| Nov 17, 2025 | 75.30 | 75.30 | 75.10 | 75.20 | 75.20 | - | 10,730 |
| Nov 14, 2025 | 75.50 | 75.50 | 75.10 | 75.20 | 75.20 | -0.40% | 11,612 |
| Nov 13, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | 0.40% | 1,413 |
| Nov 12, 2025 | 75.20 | 75.50 | 75.20 | 75.20 | 75.20 | 0.13% | 9,532 |
| Nov 11, 2025 | 75.20 | 75.50 | 75.00 | 75.10 | 75.10 | 0.13% | 34,781 |
| Nov 10, 2025 | 74.90 | 75.80 | 74.90 | 75.00 | 75.00 | -0.53% | 14,126 |
| Nov 6, 2025 | 75.50 | 75.50 | 75.40 | 75.40 | 75.40 | 0.53% | 6,363 |
| Nov 5, 2025 | 75.10 | 75.10 | 74.70 | 75.00 | 75.00 | -0.13% | 23,707 |
| Nov 4, 2025 | 75.00 | 75.10 | 75.00 | 75.10 | 75.10 | 0.13% | 10,437 |
| Nov 3, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | 8,161 |
| Oct 31, 2025 | 75.00 | 75.00 | 74.90 | 75.00 | 75.00 | -0.53% | 6,464 |
| Oct 30, 2025 | 75.50 | 75.50 | 75.30 | 75.40 | 75.40 | 0.27% | 8,863 |
| Oct 29, 2025 | 75.60 | 75.60 | 75.20 | 75.20 | 75.20 | - | 6,013 |
| Oct 28, 2025 | 75.20 | 75.30 | 75.00 | 75.20 | 75.20 | -0.53% | 19,260 |
| Oct 27, 2025 | 75.40 | 75.60 | 75.40 | 75.60 | 75.60 | 0.40% | 22,129 |
| Oct 23, 2025 | 75.60 | 75.70 | 75.30 | 75.30 | 75.30 | -0.40% | 9,265 |
| Oct 22, 2025 | 75.40 | 75.60 | 75.40 | 75.60 | 75.60 | 0.53% | 18,007 |
| Oct 21, 2025 | 75.40 | 75.40 | 75.20 | 75.20 | 75.20 | -0.27% | 12,408 |
| Oct 20, 2025 | 75.40 | 75.40 | 75.20 | 75.40 | 75.40 | 0.40% | 16,093 |
| Oct 17, 2025 | 75.10 | 75.30 | 75.10 | 75.10 | 75.10 | - | 6,133 |
| Oct 16, 2025 | 74.90 | 75.10 | 74.90 | 75.10 | 75.10 | 0.27% | 19,549 |
| Oct 15, 2025 | 75.00 | 75.10 | 74.90 | 74.90 | 74.90 | -0.13% | 26,521 |
| Oct 14, 2025 | 75.10 | 75.20 | 74.90 | 75.00 | 75.00 | - | 36,188 |
| Oct 13, 2025 | 75.80 | 75.80 | 74.60 | 75.00 | 75.00 | -0.27% | 34,466 |
| Oct 9, 2025 | 75.20 | 75.30 | 75.20 | 75.20 | 75.20 | - | 23,277 |
| Oct 8, 2025 | 75.40 | 75.40 | 75.20 | 75.20 | 75.20 | -0.27% | 12,101 |
| Oct 7, 2025 | 75.30 | 75.40 | 75.30 | 75.40 | 75.40 | 0.13% | 12,103 |
| Oct 3, 2025 | 75.40 | 75.40 | 75.30 | 75.30 | 75.30 | -0.13% | 21,824 |
| Oct 2, 2025 | 75.60 | 75.60 | 75.40 | 75.40 | 75.40 | - | 21,752 |
| Oct 1, 2025 | 75.40 | 75.40 | 75.20 | 75.40 | 75.40 | - | 11,883 |
| Sep 30, 2025 | 75.60 | 75.60 | 75.20 | 75.40 | 75.40 | 0.13% | 13,501 |
| 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 |