Yung Zip Chemical Ind. Co., Ltd. (TPEX:4102)
Taiwan · Delayed Price · Currency is TWD 18.75
-0.05 (-0.27%)
Aug 19, 2026, 9:14 AM CST
Yung Zip Chemical Ind. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 19.05 | 19.05 | 18.65 | 18.80 | 18.80 | -1.05% | 17,765 |
| Aug 17, 2026 | 19.15 | 19.15 | 18.85 | 19.00 | 19.00 | -0.52% | 16,018 |
| Aug 14, 2026 | 19.15 | 19.15 | 18.90 | 19.10 | 19.10 | - | 21,877 |
| Aug 13, 2026 | 19.00 | 19.15 | 18.90 | 19.10 | 19.10 | 0.26% | 25,382 |
| Aug 12, 2026 | 18.80 | 19.15 | 18.80 | 19.05 | 19.05 | 1.06% | 46,226 |
| Aug 11, 2026 | 18.90 | 18.90 | 18.65 | 18.85 | 18.85 | -0.26% | 29,957 |
| Aug 10, 2026 | 19.05 | 19.05 | 18.50 | 18.90 | 18.90 | -0.53% | 52,690 |
| Aug 7, 2026 | 18.80 | 19.00 | 18.80 | 19.00 | 19.00 | -0.26% | 7,510 |
| Aug 6, 2026 | 18.90 | 19.15 | 18.70 | 19.05 | 19.05 | -0.26% | 26,315 |
| Aug 5, 2026 | 19.05 | 19.10 | 19.00 | 19.10 | 19.10 | 0.26% | 11,258 |
| Aug 4, 2026 | 19.05 | 19.05 | 18.95 | 19.05 | 19.05 | -0.26% | 4,095 |
| Aug 3, 2026 | 19.15 | 19.15 | 19.10 | 19.10 | 19.10 | -0.52% | 7,185 |
| Jul 31, 2026 | 19.20 | 19.20 | 18.90 | 19.20 | 19.20 | - | 31,306 |
| Jul 30, 2026 | 19.15 | 19.25 | 19.10 | 19.20 | 19.20 | 0.26% | 23,476 |
| Jul 29, 2026 | 19.45 | 19.45 | 19.00 | 19.15 | 19.15 | -1.54% | 40,011 |
| Jul 28, 2026 | 19.55 | 19.55 | 19.25 | 19.45 | 19.45 | -0.51% | 23,024 |
| Jul 27, 2026 | 19.70 | 19.80 | 19.40 | 19.55 | 19.55 | 0.26% | 25,434 |
| Jul 24, 2026 | 19.95 | 19.95 | 19.45 | 19.50 | 19.50 | -3.47% | 75,242 |
| Jul 23, 2026 | 20.15 | 20.20 | 19.85 | 20.20 | 20.20 | 0.25% | 31,575 |
| Jul 22, 2026 | 20.15 | 20.40 | 20.00 | 20.15 | 20.15 | -1.23% | 48,311 |
| Jul 21, 2026 | 20.40 | 20.45 | 20.20 | 20.40 | 20.40 | 0.25% | 44,097 |
| Jul 20, 2026 | 20.40 | 20.40 | 20.00 | 20.35 | 20.35 | -0.49% | 65,326 |
| Jul 17, 2026 | 20.00 | 20.45 | 20.00 | 20.45 | 20.45 | - | 66,787 |
| Jul 16, 2026 | 20.45 | 20.45 | 20.25 | 20.45 | 20.45 | 0.25% | 34,022 |
| Jul 15, 2026 | 20.25 | 20.40 | 20.25 | 20.40 | 20.40 | 0.74% | 46,718 |
| 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 |