Yung Zip Chemical Ind. Co., Ltd. (TPEX:4102)
Taiwan · Delayed Price · Currency is TWD 19.20
+0.10 (0.52%)
Apr 2, 2026, 1:30 PM CST
Yung Zip Chemical Ind. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 19.10 | 19.35 | 19.10 | 19.20 | 19.20 | 0.52% | 42,051 |
| Apr 1, 2026 | 19.55 | 19.55 | 19.10 | 19.10 | 19.10 | -1.04% | 77,121 |
| Mar 31, 2026 | 19.25 | 19.30 | 19.20 | 19.30 | 19.30 | 0.26% | 20,059 |
| Mar 30, 2026 | 19.10 | 19.30 | 19.10 | 19.25 | 19.25 | -0.52% | 5,071 |
| Mar 27, 2026 | 19.10 | 19.35 | 19.05 | 19.35 | 19.35 | 1.31% | 68,086 |
| Mar 26, 2026 | 19.10 | 19.25 | 19.05 | 19.10 | 19.10 | -0.52% | 23,192 |
| Mar 25, 2026 | 19.10 | 19.20 | 19.10 | 19.20 | 19.20 | 1.05% | 23,540 |
| Mar 24, 2026 | 18.95 | 19.30 | 18.90 | 19.00 | 19.00 | 0.26% | 88,605 |
| Mar 23, 2026 | 19.40 | 19.40 | 18.90 | 18.95 | 18.95 | -2.32% | 154,129 |
| Mar 20, 2026 | 19.35 | 19.50 | 19.20 | 19.40 | 19.40 | - | 23,269 |
| Mar 19, 2026 | 19.45 | 19.50 | 19.20 | 19.40 | 19.40 | -0.26% | 74,446 |
| Mar 18, 2026 | 19.45 | 19.45 | 19.25 | 19.45 | 19.45 | 0.52% | 62,168 |
| Mar 17, 2026 | 19.40 | 19.60 | 19.30 | 19.35 | 19.35 | 0.26% | 53,006 |
| Mar 16, 2026 | 19.35 | 19.45 | 19.10 | 19.30 | 19.30 | -0.77% | 65,710 |
| Mar 13, 2026 | 19.45 | 19.60 | 19.40 | 19.45 | 19.45 | -0.26% | 40,074 |
| Mar 12, 2026 | 19.75 | 19.95 | 19.30 | 19.50 | 19.50 | -1.52% | 131,078 |
| Mar 11, 2026 | 19.70 | 19.80 | 19.55 | 19.80 | 19.80 | 0.25% | 19,182 |
| Mar 10, 2026 | 19.80 | 19.85 | 19.65 | 19.75 | 19.75 | -0.50% | 28,832 |
| Mar 9, 2026 | 19.85 | 19.85 | 19.20 | 19.85 | 19.85 | -0.75% | 133,015 |
| Mar 6, 2026 | 19.85 | 20.05 | 19.35 | 20.00 | 20.00 | - | 67,695 |
| Mar 5, 2026 | 19.95 | 20.00 | 19.90 | 20.00 | 20.00 | - | 24,826 |
| Mar 4, 2026 | 20.10 | 20.10 | 19.65 | 20.00 | 20.00 | -0.99% | 70,197 |
| Mar 3, 2026 | 20.15 | 20.55 | 19.80 | 20.20 | 20.20 | 1.00% | 73,185 |
| Mar 2, 2026 | 19.85 | 20.05 | 19.85 | 20.00 | 20.00 | - | 58,135 |
| Feb 26, 2026 | 20.20 | 20.25 | 19.85 | 20.00 | 20.00 | -0.50% | 98,304 |
| Feb 25, 2026 | 20.20 | 20.20 | 20.05 | 20.10 | 20.10 | -0.50% | 38,339 |
| Feb 24, 2026 | 20.25 | 20.25 | 20.10 | 20.20 | 20.20 | -0.49% | 71,376 |
| Feb 23, 2026 | 20.40 | 20.40 | 20.00 | 20.30 | 20.30 | 0.74% | 68,057 |
| 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 |