Yung Zip Chemical Ind. Co., Ltd. (TPEX:4102)
Taiwan · Delayed Price · Currency is TWD 20.15
-0.35 (-1.71%)
Feb 11, 2026, 1:33 PM CST
Yung Zip Chemical Ind. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 20.45 | 20.45 | 19.90 | 20.15 | 20.15 | -1.71% | 161,397 |
| Feb 10, 2026 | 20.65 | 20.65 | 20.10 | 20.50 | 20.50 | - | 73,453 |
| Feb 9, 2026 | 21.00 | 21.00 | 20.20 | 20.50 | 20.50 | 1.99% | 67,541 |
| Feb 6, 2026 | 20.30 | 20.30 | 19.90 | 20.10 | 20.10 | 0.75% | 16,290 |
| Feb 5, 2026 | 20.30 | 20.35 | 19.95 | 19.95 | 19.95 | -1.24% | 49,071 |
| Feb 4, 2026 | 19.95 | 20.45 | 19.95 | 20.20 | 20.20 | 1.76% | 17,655 |
| Feb 3, 2026 | 20.40 | 20.75 | 19.85 | 19.85 | 19.85 | -3.64% | 47,918 |
| Feb 2, 2026 | 20.30 | 20.60 | 20.10 | 20.60 | 20.60 | -0.48% | 82,158 |
| Jan 30, 2026 | 20.65 | 20.75 | 20.30 | 20.70 | 20.70 | - | 57,291 |
| Jan 29, 2026 | 20.80 | 20.95 | 20.30 | 20.70 | 20.70 | -1.19% | 129,830 |
| Jan 28, 2026 | 21.10 | 21.45 | 20.30 | 20.95 | 20.95 | -0.24% | 346,172 |
| Jan 27, 2026 | 20.15 | 21.45 | 20.10 | 21.00 | 21.00 | 5.00% | 465,771 |
| Jan 26, 2026 | 20.00 | 20.10 | 19.90 | 20.00 | 20.00 | 0.50% | 43,551 |
| Jan 23, 2026 | 19.95 | 19.95 | 19.80 | 19.90 | 19.90 | -0.25% | 70,713 |
| Jan 22, 2026 | 19.95 | 20.05 | 19.80 | 19.95 | 19.95 | -0.25% | 60,859 |
| Jan 21, 2026 | 19.65 | 20.10 | 19.65 | 20.00 | 20.00 | -0.50% | 47,011 |
| Jan 20, 2026 | 20.25 | 20.30 | 19.90 | 20.10 | 20.10 | -0.99% | 115,593 |
| Jan 19, 2026 | 20.25 | 20.35 | 20.20 | 20.30 | 20.30 | 0.25% | 65,124 |
| Jan 16, 2026 | 20.10 | 20.30 | 20.10 | 20.25 | 20.25 | 0.50% | 42,390 |
| Jan 15, 2026 | 20.50 | 20.70 | 20.15 | 20.15 | 20.15 | -1.23% | 72,289 |
| Jan 14, 2026 | 19.90 | 20.40 | 19.85 | 20.40 | 20.40 | 2.00% | 152,614 |
| Jan 13, 2026 | 19.90 | 20.00 | 19.85 | 20.00 | 20.00 | - | 17,052 |
| Jan 12, 2026 | 19.95 | 20.05 | 19.90 | 20.00 | 20.00 | 0.25% | 58,396 |
| Jan 9, 2026 | 19.95 | 20.15 | 19.85 | 19.95 | 19.95 | - | 101,538 |
| Jan 8, 2026 | 20.20 | 20.20 | 19.80 | 19.95 | 19.95 | -1.24% | 59,705 |
| Jan 7, 2026 | 20.20 | 20.20 | 20.00 | 20.20 | 20.20 | 0.25% | 50,037 |
| Jan 6, 2026 | 19.65 | 20.35 | 19.65 | 20.15 | 20.15 | 2.54% | 114,172 |
| Jan 5, 2026 | 19.60 | 19.65 | 19.55 | 19.65 | 19.65 | - | 44,639 |
| Jan 2, 2026 | 19.80 | 19.85 | 19.65 | 19.65 | 19.65 | -1.01% | 103,483 |
| Dec 31, 2025 | 19.95 | 20.00 | 19.65 | 19.85 | 19.85 | -0.75% | 115,195 |
| Dec 30, 2025 | 20.05 | 20.05 | 19.60 | 20.00 | 20.00 | -0.25% | 157,085 |
| Dec 29, 2025 | 19.95 | 20.05 | 19.90 | 20.05 | 20.05 | 0.25% | 25,042 |
| Dec 26, 2025 | 20.20 | 20.50 | 19.90 | 20.00 | 20.00 | -1.23% | 120,492 |
| Dec 24, 2025 | 20.40 | 20.40 | 20.05 | 20.25 | 20.25 | -0.74% | 70,729 |
| Dec 23, 2025 | 20.50 | 20.50 | 20.25 | 20.40 | 20.40 | -0.49% | 14,135 |
| Dec 22, 2025 | 20.70 | 20.70 | 20.00 | 20.50 | 20.50 | - | 82,312 |
| Dec 19, 2025 | 20.35 | 20.65 | 20.35 | 20.50 | 20.50 | -0.24% | 8,029 |
| Dec 18, 2025 | 20.40 | 20.70 | 20.40 | 20.55 | 20.55 | 0.74% | 37,260 |
| Dec 17, 2025 | 20.75 | 20.75 | 20.30 | 20.40 | 20.40 | -1.45% | 30,033 |
| Dec 16, 2025 | 20.75 | 20.85 | 20.50 | 20.70 | 20.70 | -0.24% | 44,366 |
| Dec 15, 2025 | 20.75 | 20.75 | 20.50 | 20.75 | 20.75 | - | 43,021 |
| Dec 12, 2025 | 20.70 | 20.75 | 20.60 | 20.75 | 20.75 | 0.24% | 126,502 |
| Dec 11, 2025 | 20.50 | 20.70 | 20.50 | 20.70 | 20.70 | 0.49% | 167,429 |
| Dec 10, 2025 | 20.50 | 20.60 | 20.30 | 20.60 | 20.60 | 0.24% | 129,580 |
| Dec 9, 2025 | 20.25 | 20.55 | 20.10 | 20.55 | 20.55 | 1.48% | 146,020 |
| Dec 8, 2025 | 20.05 | 20.25 | 20.05 | 20.25 | 20.25 | 1.00% | 77,117 |
| Dec 5, 2025 | 20.05 | 20.10 | 19.95 | 20.05 | 20.05 | -0.25% | 77,310 |
| Dec 4, 2025 | 20.05 | 20.10 | 19.90 | 20.10 | 20.10 | 0.25% | 30,040 |
| Dec 3, 2025 | 19.95 | 20.05 | 19.90 | 20.05 | 20.05 | 0.25% | 17,142 |
| Dec 2, 2025 | 19.85 | 20.10 | 19.75 | 20.00 | 20.00 | 1.01% | 109,515 |