Yung Chi Paint & Varnish Mfg.Co.,Ltd (TPE:1726)
Taiwan · Delayed Price · Currency is TWD 79.00
-0.20 (-0.25%)
Jun 5, 2026, 11:20 AM CST
TPE:1726 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 78.50 | 79.80 | 78.50 | 79.20 | 79.20 | 1.54% | 106,179 |
| Jun 3, 2026 | 78.20 | 78.20 | 77.70 | 78.00 | 78.00 | - | 29,042 |
| Jun 2, 2026 | 77.70 | 78.40 | 77.50 | 78.00 | 78.00 | 0.26% | 26,491 |
| Jun 1, 2026 | 77.80 | 78.60 | 77.10 | 77.80 | 77.80 | 0.13% | 65,771 |
| May 29, 2026 | 77.50 | 78.90 | 76.70 | 77.70 | 77.70 | 0.91% | 94,216 |
| May 28, 2026 | 77.20 | 77.20 | 76.60 | 77.00 | 77.00 | 0.13% | 56,366 |
| May 27, 2026 | 77.00 | 77.00 | 76.60 | 76.90 | 76.90 | -0.13% | 46,183 |
| May 26, 2026 | 77.00 | 77.20 | 76.50 | 77.00 | 77.00 | - | 38,367 |
| May 25, 2026 | 77.00 | 77.50 | 76.50 | 77.00 | 77.00 | 0.39% | 27,714 |
| May 22, 2026 | 76.70 | 77.00 | 76.70 | 76.70 | 76.70 | -0.39% | 21,844 |
| May 21, 2026 | 77.10 | 77.20 | 76.80 | 77.00 | 77.00 | 0.26% | 101,772 |
| May 20, 2026 | 76.90 | 76.90 | 76.50 | 76.80 | 76.80 | -0.13% | 21,457 |
| May 19, 2026 | 76.70 | 77.10 | 76.40 | 76.90 | 76.90 | 0.39% | 67,207 |
| May 18, 2026 | 76.70 | 77.10 | 76.60 | 76.60 | 76.60 | -0.26% | 16,330 |
| May 15, 2026 | 77.80 | 77.80 | 76.60 | 76.80 | 76.80 | -0.52% | 16,221 |
| May 14, 2026 | 77.00 | 78.50 | 77.00 | 77.20 | 77.20 | 1.31% | 119,905 |
| May 13, 2026 | 76.20 | 76.60 | 75.90 | 76.20 | 76.20 | 0.26% | 34,354 |
| May 12, 2026 | 76.20 | 76.20 | 75.80 | 76.00 | 76.00 | -0.13% | 26,084 |
| May 11, 2026 | 76.50 | 76.50 | 76.00 | 76.10 | 76.10 | -0.65% | 9,121 |
| May 8, 2026 | 76.40 | 76.60 | 76.10 | 76.60 | 76.60 | 0.79% | 41,775 |
| May 7, 2026 | 75.70 | 76.30 | 75.70 | 76.00 | 76.00 | -0.26% | 20,509 |
| May 6, 2026 | 76.00 | 76.20 | 75.60 | 76.20 | 76.20 | 0.26% | 40,226 |
| May 5, 2026 | 75.50 | 76.00 | 75.50 | 76.00 | 76.00 | 0.66% | 14,212 |
| May 4, 2026 | 75.50 | 76.20 | 75.40 | 75.50 | 75.50 | -0.13% | 11,336 |
| Apr 30, 2026 | 75.50 | 76.50 | 75.50 | 75.60 | 75.60 | -0.26% | 14,514 |
| Apr 29, 2026 | 76.00 | 76.20 | 75.80 | 75.80 | 75.80 | -0.26% | 9,088 |
| Apr 28, 2026 | 75.80 | 76.00 | 75.80 | 76.00 | 76.00 | 0.26% | 14,021 |
| Apr 27, 2026 | 76.10 | 76.50 | 75.60 | 75.80 | 75.80 | -0.79% | 53,028 |
| Apr 24, 2026 | 76.20 | 76.50 | 76.10 | 76.40 | 76.40 | 0.53% | 9,855 |
| Apr 23, 2026 | 76.30 | 76.30 | 75.60 | 76.00 | 76.00 | -1.17% | 24,959 |
| Apr 22, 2026 | 77.00 | 77.10 | 76.70 | 76.90 | 76.90 | 0.13% | 25,627 |
| Apr 21, 2026 | 76.90 | 76.90 | 76.60 | 76.80 | 76.80 | 0.13% | 18,145 |
| Apr 20, 2026 | 76.90 | 76.90 | 76.30 | 76.70 | 76.70 | 0.26% | 19,102 |
| Apr 17, 2026 | 76.70 | 76.70 | 76.10 | 76.50 | 76.50 | 0.13% | 26,055 |
| Apr 16, 2026 | 76.00 | 76.40 | 76.00 | 76.40 | 76.40 | 0.79% | 43,402 |
| Apr 15, 2026 | 76.00 | 76.00 | 75.60 | 75.80 | 75.80 | - | 49,436 |
| Apr 14, 2026 | 75.60 | 75.80 | 75.40 | 75.80 | 75.80 | 0.40% | 50,482 |
| Apr 13, 2026 | 76.10 | 76.10 | 75.40 | 75.50 | 75.50 | - | 24,464 |
| Apr 10, 2026 | 75.30 | 75.50 | 75.20 | 75.50 | 75.50 | 0.27% | 36,578 |
| Apr 9, 2026 | 75.30 | 75.80 | 75.10 | 75.30 | 75.30 | 0.27% | 17,442 |
| Apr 8, 2026 | 75.10 | 75.60 | 75.00 | 75.10 | 75.10 | 0.13% | 43,338 |
| Apr 7, 2026 | 75.60 | 75.60 | 75.00 | 75.00 | 75.00 | - | 19,423 |
| Apr 2, 2026 | 75.00 | 75.30 | 75.00 | 75.00 | 75.00 | - | 18,696 |
| Apr 1, 2026 | 75.10 | 75.50 | 75.00 | 75.00 | 75.00 | - | 47,019 |
| Mar 31, 2026 | 75.00 | 75.60 | 75.00 | 75.00 | 75.00 | -0.27% | 19,468 |
| Mar 30, 2026 | 75.30 | 75.30 | 75.10 | 75.20 | 75.20 | -0.40% | 16,570 |
| Mar 27, 2026 | 75.60 | 75.60 | 75.40 | 75.50 | 75.50 | -0.13% | 6,021 |
| Mar 26, 2026 | 76.00 | 76.00 | 75.60 | 75.60 | 75.60 | -0.13% | 19,117 |
| Mar 25, 2026 | 76.00 | 76.00 | 75.40 | 75.70 | 75.70 | 0.26% | 28,001 |
| Mar 24, 2026 | 75.30 | 75.50 | 75.30 | 75.50 | 75.50 | 0.27% | 2,441 |