Yung Zip Chemical Ind. Co., Ltd. (TPEX:4102)
Taiwan · Delayed Price · Currency is TWD 18.80
+0.15 (0.80%)
Oct 8, 2026, 1:30 PM CST
Yung Zip Chemical Ind. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 18.60 | 18.90 | 18.40 | 18.80 | 18.80 | 0.80% | 44,228 |
| Oct 7, 2026 | 18.40 | 18.80 | 18.25 | 18.65 | 18.65 | 2.19% | 34,923 |
| Oct 6, 2026 | 18.00 | 18.65 | 18.00 | 18.25 | 18.25 | 1.39% | 35,419 |
| Oct 5, 2026 | 18.50 | 18.50 | 17.75 | 18.00 | 18.00 | -2.44% | 42,503 |
| Oct 2, 2026 | 18.50 | 18.50 | 18.25 | 18.45 | 18.45 | - | 32,197 |
| Oct 1, 2026 | 18.40 | 18.65 | 18.25 | 18.45 | 18.45 | - | 26,497 |
| Sep 30, 2026 | 18.25 | 18.45 | 18.25 | 18.45 | 18.45 | 0.54% | 37,329 |
| Sep 29, 2026 | 18.35 | 18.45 | 18.25 | 18.35 | 18.35 | -0.81% | 7,365 |
| Sep 24, 2026 | 18.40 | 18.65 | 18.40 | 18.50 | 18.50 | -1.07% | 51,982 |
| Sep 23, 2026 | 18.55 | 18.75 | 18.50 | 18.70 | 18.70 | -0.27% | 16,875 |
| Sep 22, 2026 | 18.85 | 18.85 | 18.65 | 18.75 | 18.75 | -0.53% | 7,284 |
| Sep 21, 2026 | 18.85 | 18.85 | 18.55 | 18.85 | 18.85 | 0.27% | 10,606 |
| Sep 18, 2026 | 18.90 | 19.00 | 18.55 | 18.80 | 18.80 | -0.79% | 29,718 |
| Sep 17, 2026 | 18.90 | 19.30 | 18.85 | 18.95 | 18.95 | - | 30,545 |
| Sep 16, 2026 | 18.75 | 18.95 | 18.55 | 18.95 | 18.95 | 0.80% | 25,783 |
| Sep 15, 2026 | 18.70 | 18.80 | 18.25 | 18.80 | 18.80 | 0.80% | 17,785 |
| Sep 14, 2026 | 19.20 | 19.30 | 18.65 | 18.65 | 18.65 | -0.53% | 23,103 |
| Sep 11, 2026 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | 1.08% | 2,007 |
| Sep 10, 2026 | 18.60 | 18.70 | 18.45 | 18.55 | 18.55 | -1.85% | 41,174 |
| Sep 9, 2026 | 18.80 | 18.90 | 18.55 | 18.90 | 18.90 | -0.26% | 34,627 |
| Sep 8, 2026 | 19.15 | 19.15 | 18.80 | 18.95 | 18.95 | -0.79% | 15,039 |
| Sep 7, 2026 | 19.30 | 19.30 | 18.80 | 19.10 | 19.10 | -0.52% | 20,353 |
| Sep 4, 2026 | 19.20 | 19.55 | 19.05 | 19.20 | 19.20 | - | 17,155 |
| Sep 3, 2026 | 19.15 | 19.20 | 19.00 | 19.20 | 19.20 | 0.26% | 23,151 |
| Sep 2, 2026 | 19.25 | 19.25 | 18.85 | 19.15 | 19.15 | -0.52% | 16,561 |
| Sep 1, 2026 | 19.15 | 19.45 | 19.05 | 19.25 | 19.25 | -1.03% | 8,231 |
| Aug 31, 2026 | 19.20 | 19.45 | 19.15 | 19.45 | 19.45 | -1.02% | 6,798 |
| Aug 28, 2026 | 19.15 | 19.65 | 19.15 | 19.65 | 19.65 | 2.61% | 48,905 |
| Aug 27, 2026 | 19.20 | 19.20 | 19.00 | 19.15 | 19.15 | - | 21,537 |
| Aug 26, 2026 | 19.10 | 19.15 | 18.90 | 19.15 | 19.15 | -0.26% | 13,297 |
| Aug 25, 2026 | 18.75 | 19.20 | 18.60 | 19.20 | 19.20 | 0.26% | 14,160 |
| Aug 24, 2026 | 19.15 | 19.15 | 18.60 | 19.15 | 19.15 | 0.26% | 45,985 |
| Aug 21, 2026 | 19.10 | 19.10 | 19.05 | 19.10 | 19.10 | - | 6,004 |
| Aug 20, 2026 | 19.10 | 19.20 | 18.95 | 19.10 | 19.10 | 1.06% | 7,107 |
| Aug 19, 2026 | 18.80 | 18.90 | 18.40 | 18.90 | 18.90 | 0.53% | 18,875 |
| 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 |