Yung Chi Paint & Varnish Mfg.Co.,Ltd (TPE:1726)
Taiwan · Delayed Price · Currency is TWD 77.70
-0.50 (-0.64%)
Aug 27, 2026, 1:30 PM CST
TPE:1726 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 77.80 | 78.60 | 76.10 | 77.70 | 77.70 | -0.64% | 91,703 |
| Aug 26, 2026 | 77.50 | 78.20 | 77.40 | 78.20 | 78.20 | 0.90% | 29,164 |
| Aug 25, 2026 | 78.20 | 78.20 | 77.50 | 77.50 | 77.50 | -0.39% | 11,671 |
| Aug 24, 2026 | 77.80 | 78.20 | 77.70 | 77.80 | 77.80 | - | 7,974 |
| Aug 21, 2026 | 77.60 | 77.90 | 77.20 | 77.80 | 77.80 | 0.39% | 8,060 |
| Aug 20, 2026 | 77.00 | 77.60 | 77.00 | 77.50 | 77.50 | 0.91% | 16,088 |
| Aug 19, 2026 | 77.10 | 77.40 | 76.80 | 76.80 | 76.80 | -0.52% | 47,708 |
| Aug 18, 2026 | 77.60 | 77.70 | 76.90 | 77.20 | 77.20 | -0.52% | 42,979 |
| Aug 17, 2026 | 77.50 | 77.90 | 77.50 | 77.60 | 77.60 | 0.13% | 11,191 |
| Aug 14, 2026 | 78.20 | 78.20 | 77.20 | 77.50 | 77.50 | -0.64% | 18,320 |
| Aug 13, 2026 | 77.60 | 78.30 | 77.50 | 78.00 | 78.00 | 0.65% | 35,835 |
| Aug 12, 2026 | 77.40 | 78.00 | 77.10 | 77.50 | 77.50 | 0.13% | 26,497 |
| Aug 11, 2026 | 77.10 | 78.20 | 77.00 | 77.40 | 77.40 | 0.13% | 24,627 |
| Aug 10, 2026 | 76.80 | 77.50 | 76.80 | 77.30 | 77.30 | - | 32,518 |
| Aug 7, 2026 | 76.90 | 77.30 | 76.90 | 77.30 | 77.30 | 0.39% | 16,305 |
| Aug 6, 2026 | 76.40 | 77.00 | 76.40 | 77.00 | 77.00 | - | 18,366 |
| Aug 5, 2026 | 76.60 | 77.00 | 76.50 | 77.00 | 77.00 | 0.13% | 12,085 |
| Aug 4, 2026 | 76.80 | 77.00 | 76.30 | 76.90 | 76.90 | -0.39% | 42,478 |
| Aug 3, 2026 | 77.40 | 77.50 | 76.70 | 77.20 | 77.20 | -1.15% | 32,639 |
| Jul 31, 2026 | 78.10 | 78.10 | 77.50 | 78.10 | 78.10 | 0.39% | 13,070 |
| Jul 30, 2026 | 79.10 | 79.10 | 77.10 | 77.80 | 77.80 | -0.77% | 58,138 |
| Jul 29, 2026 | 77.50 | 78.90 | 77.30 | 78.40 | 78.40 | 1.29% | 97,452 |
| Jul 28, 2026 | 76.50 | 77.40 | 76.40 | 77.40 | 77.40 | 0.91% | 40,148 |
| Jul 27, 2026 | 76.00 | 76.80 | 76.00 | 76.70 | 76.70 | 0.92% | 41,164 |
| Jul 24, 2026 | 75.30 | 76.00 | 75.30 | 76.00 | 76.00 | 0.80% | 43,450 |
| Jul 23, 2026 | 75.40 | 75.50 | 75.30 | 75.40 | 75.40 | -0.13% | 38,556 |
| Jul 22, 2026 | 75.90 | 76.10 | 75.50 | 75.50 | 75.50 | -0.79% | 56,290 |
| Jul 21, 2026 | 76.50 | 76.50 | 75.70 | 76.10 | 76.10 | -0.50% | 92,654 |
| Jul 20, 2026 | 81.10 | 81.10 | 79.90 | 80.20 | 76.49 | -0.37% | 148,873 |
| Jul 17, 2026 | 78.90 | 80.50 | 78.90 | 80.50 | 76.77 | 1.26% | 227,355 |
| Jul 16, 2026 | 79.50 | 79.50 | 78.80 | 79.50 | 75.82 | - | 22,868 |
| Jul 15, 2026 | 79.40 | 79.50 | 78.60 | 79.50 | 75.82 | 0.38% | 46,151 |
| Jul 14, 2026 | 78.80 | 79.80 | 78.40 | 79.20 | 75.53 | 0.64% | 79,541 |
| Jul 13, 2026 | 78.50 | 78.80 | 78.40 | 78.70 | 75.06 | -0.13% | 24,541 |
| Jul 9, 2026 | 78.30 | 78.80 | 78.20 | 78.80 | 75.15 | 0.64% | 30,049 |
| Jul 8, 2026 | 78.70 | 78.70 | 78.30 | 78.30 | 74.67 | - | 21,949 |
| Jul 7, 2026 | 78.20 | 78.40 | 78.20 | 78.30 | 74.67 | - | 28,140 |
| Jul 6, 2026 | 78.20 | 78.50 | 78.20 | 78.30 | 74.67 | -0.13% | 31,242 |
| Jul 3, 2026 | 78.00 | 78.40 | 78.00 | 78.40 | 74.77 | 0.38% | 30,306 |
| Jul 2, 2026 | 78.50 | 78.50 | 78.00 | 78.10 | 74.48 | -0.51% | 28,426 |
| Jul 1, 2026 | 78.70 | 78.70 | 78.00 | 78.50 | 74.86 | 0.38% | 34,484 |
| Jun 30, 2026 | 77.90 | 78.60 | 77.90 | 78.20 | 74.58 | - | 15,022 |
| Jun 29, 2026 | 78.40 | 78.50 | 78.00 | 78.20 | 74.58 | -0.26% | 20,410 |
| Jun 26, 2026 | 78.50 | 78.70 | 78.00 | 78.40 | 74.77 | -0.51% | 70,340 |
| Jun 25, 2026 | 79.00 | 79.50 | 78.80 | 78.80 | 75.15 | -0.13% | 20,347 |
| Jun 24, 2026 | 79.00 | 79.20 | 78.60 | 78.90 | 75.25 | -0.38% | 28,426 |
| Jun 23, 2026 | 78.80 | 79.30 | 78.10 | 79.20 | 75.53 | 1.41% | 36,494 |
| Jun 22, 2026 | 78.50 | 79.00 | 78.10 | 78.10 | 74.48 | -0.38% | 29,777 |
| Jun 18, 2026 | 78.60 | 79.00 | 78.10 | 78.40 | 74.77 | -0.38% | 48,268 |
| Jun 17, 2026 | 78.80 | 78.90 | 78.20 | 78.70 | 75.06 | -0.25% | 29,501 |