Yung Zip Chemical Ind. Co., Ltd. (TPEX:4102)
Taiwan · Delayed Price · Currency is TWD 20.35
+0.10 (0.49%)
Jul 15, 2026, 11:42 AM CST
Yung Zip Chemical Ind. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 20.25 | 20.25 | 19.40 | 20.25 | 20.25 | -0.49% | 152,548 |
| Jul 13, 2026 | 20.50 | 20.65 | 20.25 | 20.35 | 20.35 | -0.73% | 66,241 |
| Jul 9, 2026 | 20.40 | 20.50 | 20.25 | 20.50 | 20.50 | 0.49% | 242,294 |
| Jul 8, 2026 | 19.95 | 20.50 | 19.95 | 20.40 | 20.40 | 2.77% | 269,057 |
| Jul 7, 2026 | 19.85 | 19.90 | 19.60 | 19.85 | 19.85 | - | 142,090 |
| Jul 6, 2026 | 19.90 | 19.90 | 19.50 | 19.85 | 19.85 | -0.25% | 102,171 |
| Jul 3, 2026 | 19.30 | 19.90 | 19.10 | 19.90 | 19.90 | 2.31% | 155,045 |
| Jul 2, 2026 | 19.10 | 19.45 | 18.95 | 19.45 | 19.45 | 1.57% | 96,217 |
| Jul 1, 2026 | 19.15 | 19.15 | 18.95 | 19.15 | 19.15 | - | 62,065 |
| Jun 30, 2026 | 19.15 | 19.15 | 19.05 | 19.15 | 19.15 | 0.26% | 24,017 |
| Jun 29, 2026 | 18.65 | 19.20 | 18.65 | 19.10 | 19.10 | 0.79% | 115,378 |
| Jun 26, 2026 | 18.85 | 19.05 | 18.75 | 18.95 | 18.95 | -0.52% | 39,006 |
| Jun 25, 2026 | 19.10 | 19.15 | 18.85 | 19.05 | 19.05 | -0.26% | 59,278 |
| Jun 24, 2026 | 18.95 | 19.10 | 18.85 | 19.10 | 19.10 | 0.53% | 35,009 |
| Jun 23, 2026 | 18.80 | 19.00 | 18.75 | 19.00 | 19.00 | - | 15,015 |
| Jun 22, 2026 | 18.95 | 19.05 | 18.70 | 19.00 | 19.00 | - | 47,250 |
| Jun 18, 2026 | 18.95 | 19.00 | 18.80 | 19.00 | 19.00 | 0.26% | 35,124 |
| Jun 17, 2026 | 18.85 | 18.95 | 18.75 | 18.95 | 18.95 | 0.26% | 56,119 |
| Jun 16, 2026 | 18.75 | 18.90 | 18.55 | 18.90 | 18.90 | - | 122,089 |
| Jun 15, 2026 | 19.00 | 19.00 | 18.50 | 18.90 | 18.90 | 0.53% | 165,486 |
| Jun 12, 2026 | 18.35 | 18.80 | 18.35 | 18.80 | 18.80 | 2.17% | 138,310 |
| Jun 11, 2026 | 17.80 | 18.55 | 17.75 | 18.40 | 18.40 | 3.37% | 362,673 |
| Jun 10, 2026 | 17.85 | 17.85 | 17.60 | 17.80 | 17.80 | - | 59,129 |
| Jun 9, 2026 | 17.80 | 17.90 | 17.70 | 17.80 | 17.80 | 0.56% | 60,360 |
| Jun 8, 2026 | 16.50 | 17.70 | 16.50 | 17.70 | 17.70 | -1.67% | 102,125 |
| Jun 5, 2026 | 17.60 | 18.00 | 17.60 | 18.00 | 18.00 | 2.86% | 120,174 |
| Jun 4, 2026 | 17.35 | 17.55 | 17.25 | 17.50 | 17.50 | 0.86% | 71,512 |
| Jun 3, 2026 | 16.90 | 17.50 | 16.70 | 17.35 | 17.35 | 3.27% | 219,111 |
| Jun 2, 2026 | 16.80 | 16.90 | 16.65 | 16.80 | 16.80 | 0.30% | 41,456 |
| Jun 1, 2026 | 16.80 | 16.80 | 16.60 | 16.75 | 16.75 | -0.89% | 109,575 |
| May 29, 2026 | 16.90 | 16.90 | 16.75 | 16.90 | 16.90 | -0.59% | 53,356 |
| May 28, 2026 | 17.00 | 17.10 | 16.75 | 17.00 | 17.00 | - | 60,156 |
| May 27, 2026 | 16.95 | 17.25 | 16.90 | 17.00 | 17.00 | -0.87% | 64,266 |
| May 26, 2026 | 17.10 | 17.40 | 16.90 | 17.15 | 17.15 | -1.72% | 126,357 |
| May 25, 2026 | 17.55 | 17.55 | 17.20 | 17.45 | 17.45 | -0.57% | 34,596 |
| May 22, 2026 | 17.30 | 17.70 | 17.30 | 17.55 | 17.55 | 2.33% | 106,230 |
| May 21, 2026 | 17.00 | 17.15 | 16.85 | 17.15 | 17.15 | 0.88% | 98,181 |
| May 20, 2026 | 17.05 | 17.15 | 16.85 | 17.00 | 17.00 | -1.16% | 43,798 |
| May 19, 2026 | 17.00 | 17.55 | 17.00 | 17.20 | 17.20 | 1.18% | 147,428 |
| May 18, 2026 | 16.95 | 17.10 | 16.70 | 17.00 | 17.00 | - | 84,621 |
| May 15, 2026 | 17.20 | 17.20 | 16.90 | 17.00 | 17.00 | -1.16% | 73,530 |
| May 14, 2026 | 17.50 | 17.55 | 17.20 | 17.20 | 17.20 | -2.27% | 74,278 |
| May 13, 2026 | 17.50 | 17.60 | 17.30 | 17.60 | 17.60 | -0.28% | 62,547 |
| May 12, 2026 | 17.85 | 17.85 | 17.50 | 17.65 | 17.65 | -0.84% | 57,319 |
| May 11, 2026 | 17.70 | 17.90 | 17.50 | 17.80 | 17.80 | 0.56% | 98,926 |
| May 8, 2026 | 17.45 | 17.70 | 17.40 | 17.70 | 17.70 | 1.14% | 58,642 |
| May 7, 2026 | 17.80 | 17.80 | 17.40 | 17.50 | 17.50 | -1.96% | 107,914 |
| May 6, 2026 | 17.70 | 17.85 | 17.65 | 17.85 | 17.85 | 0.85% | 123,753 |
| May 5, 2026 | 17.95 | 17.95 | 17.45 | 17.70 | 17.70 | -1.67% | 157,540 |
| May 4, 2026 | 18.15 | 18.15 | 17.90 | 18.00 | 18.00 | -1.37% | 32,551 |