Y.C.C. Parts Mfg. Co., Ltd. (TPE:1339)
Taiwan
· Delayed Price · Currency is TWD 41.45
+0.55 (1.34%)
At close: Mar 10, 2026
Y.C.C. Parts Mfg. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 41.70 | 41.70 | 40.30 | 40.90 | 40.90 | -2.97% | 72,230 |
| Mar 6, 2026 | 42.65 | 42.65 | 41.50 | 42.15 | 42.15 | -0.35% | 31,171 |
| Mar 5, 2026 | 41.40 | 42.70 | 41.35 | 42.30 | 42.30 | 1.44% | 73,497 |
| Mar 4, 2026 | 42.40 | 42.60 | 41.60 | 41.70 | 41.70 | -3.02% | 71,493 |
| Mar 3, 2026 | 42.85 | 43.25 | 41.55 | 43.00 | 43.00 | -1.26% | 100,199 |
| Mar 2, 2026 | 43.85 | 44.35 | 43.25 | 43.55 | 43.55 | -1.47% | 57,008 |
| Feb 26, 2026 | 43.35 | 44.45 | 42.50 | 44.20 | 44.20 | 1.38% | 115,946 |
| Feb 25, 2026 | 43.45 | 44.00 | 43.30 | 43.60 | 43.60 | -1.02% | 61,087 |
| Feb 24, 2026 | 44.50 | 44.75 | 43.65 | 44.05 | 44.05 | 0.46% | 86,169 |
| Feb 23, 2026 | 43.55 | 43.90 | 43.35 | 43.85 | 43.85 | 1.86% | 37,991 |
| Feb 11, 2026 | 42.45 | 43.05 | 42.00 | 43.05 | 43.05 | -1.49% | 120,804 |
| Feb 10, 2026 | 43.25 | 43.85 | 43.10 | 43.70 | 43.70 | 1.86% | 51,819 |
| Feb 9, 2026 | 41.40 | 42.95 | 41.40 | 42.90 | 42.90 | 2.39% | 49,456 |
| Feb 6, 2026 | 42.25 | 42.30 | 41.85 | 41.90 | 41.90 | -0.83% | 64,322 |
| Feb 5, 2026 | 43.20 | 43.20 | 42.25 | 42.25 | 42.25 | -1.40% | 30,623 |
| Feb 4, 2026 | 42.40 | 42.95 | 42.20 | 42.85 | 42.85 | 0.12% | 32,268 |
| Feb 3, 2026 | 42.15 | 42.85 | 42.15 | 42.80 | 42.80 | 1.54% | 46,554 |
| Feb 2, 2026 | 42.10 | 42.35 | 41.70 | 42.15 | 42.15 | -1.29% | 45,451 |
| Jan 30, 2026 | 43.25 | 43.75 | 42.35 | 42.70 | 42.70 | -2.84% | 103,579 |
| Jan 29, 2026 | 43.60 | 44.05 | 43.45 | 43.95 | 43.95 | -0.11% | 35,432 |
| Jan 28, 2026 | 44.40 | 44.45 | 43.85 | 44.00 | 44.00 | 0.23% | 46,550 |
| Jan 27, 2026 | 43.90 | 43.95 | 43.00 | 43.90 | 43.90 | 0.23% | 156,904 |
| Jan 26, 2026 | 43.45 | 44.20 | 43.30 | 43.80 | 43.80 | 0.69% | 75,539 |
| Jan 23, 2026 | 43.50 | 44.00 | 43.40 | 43.50 | 43.50 | 0.23% | 58,237 |
| Jan 22, 2026 | 44.00 | 44.00 | 43.30 | 43.40 | 43.40 | -1.36% | 111,572 |
| Jan 21, 2026 | 44.35 | 44.95 | 43.10 | 44.00 | 44.00 | -2.00% | 247,736 |
| Jan 20, 2026 | 46.00 | 46.00 | 44.10 | 44.90 | 44.90 | -2.18% | 157,035 |
| Jan 19, 2026 | 46.55 | 46.85 | 45.10 | 45.90 | 45.90 | -1.29% | 209,503 |
| Jan 16, 2026 | 43.85 | 47.55 | 43.30 | 46.50 | 46.50 | 7.51% | 394,155 |
| Jan 15, 2026 | 41.60 | 43.40 | 41.60 | 43.25 | 43.25 | 3.97% | 105,172 |
| Jan 14, 2026 | 41.30 | 41.95 | 41.15 | 41.60 | 41.60 | 1.22% | 57,390 |
| Jan 13, 2026 | 41.35 | 41.50 | 40.50 | 41.10 | 41.10 | -1.79% | 149,899 |
| Jan 12, 2026 | 42.05 | 42.30 | 41.65 | 41.85 | 41.85 | -0.48% | 43,895 |
| Jan 9, 2026 | 42.30 | 42.30 | 41.75 | 42.05 | 42.05 | 0.12% | 21,649 |
| Jan 8, 2026 | 41.80 | 42.00 | 41.50 | 42.00 | 42.00 | 0.24% | 52,130 |
| Jan 7, 2026 | 41.80 | 42.00 | 41.50 | 41.90 | 41.90 | -0.36% | 56,745 |
| Jan 6, 2026 | 42.00 | 42.85 | 41.50 | 42.05 | 42.05 | -1.87% | 91,110 |
| Jan 5, 2026 | 43.30 | 43.30 | 42.00 | 42.85 | 42.85 | -2.17% | 67,581 |
| Jan 2, 2026 | 44.15 | 44.20 | 43.30 | 43.80 | 43.80 | -0.23% | 34,800 |
| Dec 31, 2025 | 43.55 | 44.25 | 43.50 | 43.90 | 43.90 | -0.34% | 28,025 |
| Dec 30, 2025 | 44.05 | 44.30 | 43.40 | 44.05 | 44.05 | -0.56% | 35,645 |
| Dec 29, 2025 | 44.00 | 44.30 | 43.80 | 44.30 | 44.30 | - | 40,850 |
| Dec 26, 2025 | 43.75 | 44.75 | 43.60 | 44.30 | 44.30 | 0.11% | 66,023 |
| Dec 24, 2025 | 43.75 | 44.30 | 43.75 | 44.25 | 44.25 | 0.11% | 35,251 |
| Dec 23, 2025 | 44.05 | 44.20 | 43.60 | 44.20 | 44.20 | -0.90% | 10,296 |
| Dec 22, 2025 | 44.30 | 44.80 | 44.10 | 44.60 | 44.60 | 0.68% | 11,466 |
| Dec 19, 2025 | 44.55 | 44.55 | 44.20 | 44.30 | 44.30 | -0.45% | 18,267 |
| Dec 18, 2025 | 44.75 | 44.80 | 43.75 | 44.50 | 44.50 | 0.34% | 34,089 |
| Dec 17, 2025 | 44.10 | 44.55 | 43.65 | 44.35 | 44.35 | 0.57% | 32,864 |
| Dec 16, 2025 | 44.90 | 44.90 | 43.75 | 44.10 | 44.10 | -1.67% | 50,743 |
| Dec 15, 2025 | 44.10 | 44.85 | 44.10 | 44.85 | 44.85 | 0.56% | 12,572 |
| Dec 12, 2025 | 44.00 | 44.90 | 44.00 | 44.60 | 44.60 | 0.90% | 22,206 |
| Dec 11, 2025 | 44.75 | 45.00 | 43.75 | 44.20 | 44.20 | -0.23% | 20,574 |
| Dec 10, 2025 | 45.20 | 45.20 | 43.80 | 44.30 | 44.30 | 0.68% | 43,292 |
| Dec 9, 2025 | 44.85 | 44.85 | 43.65 | 44.00 | 44.00 | -2.76% | 40,364 |
| Dec 8, 2025 | 44.70 | 45.45 | 44.70 | 45.25 | 45.25 | 0.11% | 21,005 |
| Dec 5, 2025 | 44.85 | 45.20 | 44.80 | 45.20 | 45.20 | -0.22% | 26,923 |
| Dec 4, 2025 | 45.65 | 45.65 | 44.60 | 45.30 | 45.30 | -0.33% | 32,393 |
| Dec 3, 2025 | 44.60 | 45.45 | 44.60 | 45.45 | 45.45 | -0.44% | 21,985 |
| Dec 2, 2025 | 45.70 | 45.75 | 45.20 | 45.65 | 45.65 | 0.55% | 22,299 |
| Dec 1, 2025 | 46.05 | 46.10 | 45.30 | 45.40 | 45.40 | -0.77% | 24,528 |
| Nov 28, 2025 | 46.35 | 46.40 | 45.30 | 45.75 | 45.75 | -0.97% | 27,154 |
| Nov 27, 2025 | 46.00 | 46.70 | 45.40 | 46.20 | 46.20 | - | 18,369 |
| Nov 26, 2025 | 45.90 | 47.05 | 45.75 | 46.20 | 46.20 | 2.33% | 63,763 |
| Nov 25, 2025 | 46.20 | 46.20 | 45.15 | 45.15 | 45.15 | 0.78% | 31,687 |
| Nov 24, 2025 | 45.90 | 47.15 | 44.55 | 44.80 | 44.80 | 0.11% | 108,157 |
| Nov 21, 2025 | 44.15 | 47.00 | 43.70 | 44.75 | 44.75 | 0.79% | 128,663 |
| Nov 20, 2025 | 44.30 | 44.90 | 43.70 | 44.40 | 44.40 | 0.23% | 29,948 |
| Nov 19, 2025 | 44.15 | 44.50 | 44.05 | 44.30 | 44.30 | -0.11% | 11,805 |
| Nov 18, 2025 | 45.15 | 46.00 | 44.20 | 44.35 | 44.35 | -4.21% | 25,881 |
| Nov 17, 2025 | 45.40 | 48.20 | 45.25 | 46.30 | 46.30 | 0.98% | 103,040 |
| Nov 14, 2025 | 43.85 | 46.00 | 43.85 | 45.85 | 45.85 | 4.44% | 204,526 |
| Nov 13, 2025 | 43.90 | 43.90 | 43.40 | 43.90 | 43.90 | 0.46% | 48,154 |
| Nov 12, 2025 | 44.50 | 44.50 | 42.45 | 43.70 | 43.70 | -0.91% | 33,504 |
| Nov 11, 2025 | 44.50 | 44.50 | 43.65 | 44.10 | 44.10 | -1.78% | 24,274 |
| Nov 10, 2025 | 46.10 | 46.15 | 44.25 | 44.90 | 44.90 | -0.77% | 15,061 |
| Nov 7, 2025 | 44.00 | 46.25 | 43.85 | 45.25 | 45.25 | 3.31% | 116,327 |
| Nov 6, 2025 | 42.95 | 44.00 | 42.95 | 43.80 | 43.80 | 2.70% | 90,772 |
| Nov 5, 2025 | 43.40 | 43.40 | 41.85 | 42.65 | 42.65 | -1.39% | 46,793 |
| Nov 4, 2025 | 43.00 | 44.00 | 42.50 | 43.25 | 43.25 | -0.92% | 30,127 |
| Nov 3, 2025 | 43.10 | 44.20 | 43.10 | 43.65 | 43.65 | 1.28% | 19,518 |
| Oct 31, 2025 | 43.80 | 43.80 | 43.10 | 43.10 | 43.10 | -2.93% | 37,782 |
| Oct 30, 2025 | 44.80 | 44.85 | 43.25 | 44.40 | 44.40 | -0.89% | 37,208 |
| Oct 29, 2025 | 44.95 | 44.95 | 44.15 | 44.80 | 44.80 | 0.22% | 14,827 |
| Oct 28, 2025 | 44.10 | 45.00 | 44.10 | 44.70 | 44.70 | - | 30,689 |
| Oct 27, 2025 | 45.80 | 45.80 | 44.55 | 44.70 | 44.70 | -2.40% | 30,894 |
| Oct 23, 2025 | 44.50 | 47.05 | 44.50 | 45.80 | 45.80 | 2.12% | 278,738 |
| Oct 22, 2025 | 42.00 | 45.40 | 41.75 | 44.85 | 44.85 | 6.91% | 440,781 |
| Oct 21, 2025 | 41.40 | 41.95 | 41.25 | 41.95 | 41.95 | 1.82% | 15,650 |
| Oct 20, 2025 | 42.25 | 42.25 | 41.10 | 41.20 | 41.20 | -1.90% | 22,910 |
| Oct 17, 2025 | 41.90 | 42.25 | 41.60 | 42.00 | 42.00 | -0.36% | 20,958 |
| Oct 16, 2025 | 41.80 | 42.30 | 41.50 | 42.15 | 42.15 | 0.72% | 55,940 |
| Oct 15, 2025 | 42.30 | 42.30 | 40.90 | 41.85 | 41.85 | -0.12% | 28,375 |
| Oct 14, 2025 | 42.40 | 42.45 | 41.00 | 41.90 | 41.90 | -0.95% | 39,375 |
| Oct 13, 2025 | 41.85 | 42.50 | 41.40 | 42.30 | 42.30 | 1.08% | 25,285 |
| Oct 9, 2025 | 42.00 | 42.15 | 41.80 | 41.85 | 41.85 | -0.71% | 10,266 |
| Oct 8, 2025 | 41.65 | 42.20 | 41.60 | 42.15 | 42.15 | -1.06% | 21,837 |
| Oct 7, 2025 | 42.05 | 42.95 | 41.40 | 42.60 | 42.60 | 1.67% | 32,622 |
| Oct 3, 2025 | 41.65 | 42.20 | 41.30 | 41.90 | 41.90 | -0.59% | 48,171 |
| Oct 2, 2025 | 41.80 | 42.15 | 41.40 | 42.15 | 42.15 | 2.06% | 41,657 |