Yung Chi Paint & Varnish Mfg.Co.,Ltd (TPE:1726)
Taiwan · Delayed Price · Currency is TWD 74.90
-0.30 (-0.40%)
Aug 1, 2025, 1:35 PM CST
Enfusion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 74.90 | 75.20 | 74.80 | 75.20 | 75.20 | 0.40% | 10,249 |
| 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 |
| Jul 21, 2025 | 76.00 | 76.20 | 75.60 | 76.10 | 76.10 | - | 9,257 |
| Jul 18, 2025 | 76.20 | 76.20 | 76.10 | 76.10 | 76.10 | 0.53% | 4,100 |
| Jul 17, 2025 | 76.00 | 76.20 | 75.70 | 75.70 | 75.70 | -0.39% | 9,833 |
| Jul 16, 2025 | 74.90 | 76.40 | 74.90 | 76.00 | 76.00 | -3.18% | 63,023 |
| Jul 15, 2025 | 78.00 | 78.50 | 78.00 | 78.50 | 74.90 | 0.51% | 64,342 |
| Jul 14, 2025 | 78.20 | 78.50 | 78.10 | 78.10 | 74.52 | 0.13% | 47,567 |
| Jul 11, 2025 | 78.40 | 78.50 | 78.00 | 78.00 | 74.42 | -0.38% | 38,138 |
| Jul 10, 2025 | 77.90 | 79.00 | 77.90 | 78.30 | 74.71 | 0.13% | 22,183 |
| Jul 9, 2025 | 78.00 | 78.20 | 77.90 | 78.20 | 74.61 | -0.13% | 27,052 |
| Jul 8, 2025 | 78.10 | 78.30 | 77.60 | 78.30 | 74.71 | -0.13% | 11,380 |
| Jul 7, 2025 | 78.30 | 78.80 | 78.30 | 78.40 | 74.80 | 0.13% | 10,389 |
| Jul 4, 2025 | 78.30 | 78.90 | 78.20 | 78.30 | 74.71 | -0.25% | 23,162 |
| Jul 3, 2025 | 78.50 | 78.50 | 78.30 | 78.50 | 74.90 | -0.88% | 18,070 |
| Jul 2, 2025 | 79.20 | 79.20 | 79.20 | 79.20 | 75.57 | - | - |
| Jul 1, 2025 | 77.60 | 79.80 | 77.60 | 79.20 | 75.57 | 1.80% | 28,720 |
| Jun 30, 2025 | 78.40 | 78.40 | 77.80 | 77.80 | 74.23 | -0.77% | 8,053 |
| Jun 27, 2025 | 78.50 | 78.50 | 77.80 | 78.40 | 74.80 | 0.51% | 22,423 |
| Jun 26, 2025 | 77.60 | 78.40 | 77.60 | 78.00 | 74.42 | 0.52% | 25,133 |
| Jun 25, 2025 | 77.60 | 77.60 | 77.60 | 77.60 | 74.04 | -0.39% | 1,157 |
| Jun 24, 2025 | 76.90 | 77.90 | 76.90 | 77.90 | 74.33 | 1.43% | 82,201 |
| Jun 23, 2025 | 76.70 | 76.80 | 76.60 | 76.80 | 73.28 | -0.39% | 13,160 |
| Jun 20, 2025 | 78.50 | 78.50 | 77.00 | 77.10 | 73.56 | -0.39% | 29,208 |
| Jun 19, 2025 | 77.40 | 77.60 | 77.40 | 77.40 | 73.85 | -1.02% | 24,413 |
| Jun 18, 2025 | 77.40 | 78.30 | 77.40 | 78.20 | 74.61 | 0.51% | 26,285 |
| Jun 17, 2025 | 77.80 | 77.80 | 76.80 | 77.80 | 74.23 | 0.39% | 11,106 |
| Jun 16, 2025 | 76.90 | 77.50 | 76.60 | 77.50 | 73.95 | 0.65% | 23,014 |
| Jun 13, 2025 | 77.10 | 77.50 | 77.00 | 77.00 | 73.47 | -1.03% | 24,196 |
| Jun 12, 2025 | 77.40 | 78.20 | 77.40 | 77.80 | 74.23 | 0.65% | 41,478 |
| Jun 11, 2025 | 77.80 | 78.00 | 77.10 | 77.30 | 73.76 | -0.26% | 31,218 |
| Jun 10, 2025 | 76.70 | 77.60 | 76.70 | 77.50 | 73.95 | 0.65% | 23,709 |
| Jun 9, 2025 | 76.60 | 77.00 | 76.50 | 77.00 | 73.47 | 0.52% | 10,351 |
| Jun 6, 2025 | 76.60 | 76.60 | 76.60 | 76.60 | 73.09 | -0.26% | 5,369 |
| Jun 5, 2025 | 77.00 | 77.00 | 76.80 | 76.80 | 73.28 | 0.13% | 7,212 |
| Jun 4, 2025 | 77.20 | 77.60 | 76.70 | 76.70 | 73.18 | 0.13% | 9,237 |
| Jun 3, 2025 | 76.70 | 76.70 | 76.60 | 76.60 | 73.09 | 0.13% | 8,006 |
| Jun 2, 2025 | 76.40 | 76.60 | 76.40 | 76.50 | 72.99 | -1.03% | 25,373 |
| May 29, 2025 | 77.30 | 77.30 | 77.00 | 77.30 | 73.76 | - | 16,046 |
| May 28, 2025 | 77.40 | 77.40 | 77.30 | 77.30 | 73.76 | 0.13% | 25,151 |
| May 27, 2025 | 77.80 | 78.20 | 77.20 | 77.20 | 73.66 | -1.28% | 34,239 |
| May 26, 2025 | 77.40 | 78.20 | 77.20 | 78.20 | 74.61 | 0.90% | 25,606 |
| May 23, 2025 | 76.80 | 77.50 | 76.80 | 77.50 | 73.95 | 1.04% | 10,139 |
| May 22, 2025 | 76.80 | 76.80 | 76.50 | 76.70 | 73.18 | -0.13% | 11,140 |