Yung Chi Paint & Varnish Mfg.Co.,Ltd (TPE:1726)
Taiwan · Delayed Price · Currency is TWD 77.30
+0.30 (0.39%)
Aug 7, 2026, 1:30 PM CST
TPE:1726 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 16, 2026 | 79.00 | 79.00 | 78.40 | 78.90 | 75.25 | 0.51% | 19,585 |
| Jun 15, 2026 | 78.50 | 78.50 | 77.80 | 78.50 | 74.86 | 0.64% | 34,022 |
| Jun 12, 2026 | 77.30 | 78.00 | 77.30 | 78.00 | 74.39 | 0.91% | 19,005 |
| Jun 11, 2026 | 77.30 | 77.80 | 77.20 | 77.30 | 73.72 | -1.15% | 95,653 |
| Jun 10, 2026 | 77.60 | 78.60 | 77.60 | 78.20 | 74.58 | - | 37,144 |
| Jun 9, 2026 | 78.00 | 78.50 | 77.90 | 78.20 | 74.58 | 0.26% | 130,955 |
| Jun 8, 2026 | 77.10 | 78.70 | 77.10 | 78.00 | 74.39 | -1.39% | 48,130 |
| Jun 5, 2026 | 79.90 | 79.90 | 78.90 | 79.10 | 75.44 | -0.13% | 70,452 |
| Jun 4, 2026 | 78.50 | 79.80 | 78.50 | 79.20 | 75.53 | 1.54% | 106,379 |
| Jun 3, 2026 | 78.20 | 78.20 | 77.70 | 78.00 | 74.39 | - | 29,042 |
| Jun 2, 2026 | 77.70 | 78.40 | 77.50 | 78.00 | 74.39 | 0.26% | 26,591 |
| Jun 1, 2026 | 77.80 | 78.60 | 77.10 | 77.80 | 74.20 | 0.13% | 65,771 |
| May 29, 2026 | 77.50 | 78.90 | 76.70 | 77.70 | 74.10 | 0.91% | 94,216 |
| May 28, 2026 | 77.20 | 77.20 | 76.60 | 77.00 | 73.43 | 0.13% | 56,463 |