Y.C.C. Parts Mfg. Co., Ltd. (TPE:1339)
Taiwan
· Delayed Price · Currency is TWD 41.85
+0.50 (1.21%)
Apr 29, 2026, 1:30 PM CST
Y.C.C. Parts Mfg. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 42.85 | 42.85 | 41.40 | 41.85 | 41.85 | 1.21% | 51,527 |
| Apr 28, 2026 | 42.25 | 42.25 | 41.30 | 41.35 | 41.35 | -1.55% | 63,073 |
| Apr 27, 2026 | 42.00 | 42.45 | 41.30 | 42.00 | 42.00 | -1.64% | 77,042 |
| Apr 24, 2026 | 44.00 | 44.00 | 42.20 | 42.70 | 42.70 | -4.69% | 149,498 |
| Apr 23, 2026 | 41.25 | 44.80 | 40.50 | 44.80 | 44.80 | 8.47% | 90,494 |
| Apr 22, 2026 | 41.40 | 42.30 | 41.10 | 41.30 | 41.30 | - | 62,445 |
| Apr 21, 2026 | 41.80 | 41.80 | 40.90 | 41.30 | 41.30 | 0.12% | 76,904 |
| Apr 20, 2026 | 41.00 | 41.45 | 40.70 | 41.25 | 41.25 | 0.61% | 72,676 |
| Apr 17, 2026 | 41.00 | 41.15 | 40.55 | 41.00 | 41.00 | 0.49% | 74,700 |
| Apr 16, 2026 | 40.65 | 40.80 | 40.30 | 40.80 | 40.80 | 1.12% | 98,473 |
| Apr 15, 2026 | 40.85 | 40.85 | 40.00 | 40.35 | 40.35 | -0.37% | 105,886 |
| Apr 14, 2026 | 40.85 | 41.00 | 40.00 | 40.50 | 40.50 | -0.74% | 135,224 |
| Apr 13, 2026 | 41.25 | 41.25 | 40.50 | 40.80 | 40.80 | -1.81% | 84,658 |
| Apr 10, 2026 | 42.35 | 42.35 | 40.95 | 41.55 | 41.55 | 0.12% | 56,948 |
| Apr 9, 2026 | 41.40 | 41.50 | 41.30 | 41.50 | 41.50 | 0.24% | 33,126 |
| Apr 8, 2026 | 41.65 | 41.65 | 40.95 | 41.40 | 41.40 | 1.72% | 48,734 |
| Apr 7, 2026 | 40.40 | 41.40 | 40.30 | 40.70 | 40.70 | 0.74% | 44,742 |
| Apr 2, 2026 | 40.70 | 40.70 | 40.40 | 40.40 | 40.40 | -0.25% | 55,201 |
| Apr 1, 2026 | 41.30 | 41.30 | 40.50 | 40.50 | 40.50 | 0.50% | 32,622 |
| Mar 31, 2026 | 40.65 | 41.25 | 40.30 | 40.30 | 40.30 | -1.95% | 60,693 |
| Mar 30, 2026 | 40.65 | 41.40 | 40.60 | 41.10 | 41.10 | -0.36% | 33,970 |
| Mar 27, 2026 | 40.85 | 41.25 | 40.80 | 41.25 | 41.25 | 0.73% | 26,194 |
| Mar 26, 2026 | 41.10 | 41.10 | 40.90 | 40.95 | 40.95 | -0.61% | 41,292 |
| Mar 25, 2026 | 41.40 | 41.45 | 40.95 | 41.20 | 41.20 | -0.12% | 43,130 |
| Mar 24, 2026 | 41.75 | 41.75 | 40.85 | 41.25 | 41.25 | 0.49% | 36,590 |
| Mar 23, 2026 | 41.15 | 41.50 | 40.80 | 41.05 | 41.05 | -0.73% | 70,851 |
| Mar 20, 2026 | 42.50 | 42.50 | 41.25 | 41.35 | 41.35 | -0.60% | 49,601 |
| Mar 19, 2026 | 41.35 | 41.85 | 41.35 | 41.60 | 41.60 | -0.72% | 52,634 |
| Mar 18, 2026 | 41.75 | 42.30 | 41.35 | 41.90 | 41.90 | 1.82% | 35,554 |
| Mar 17, 2026 | 41.75 | 41.75 | 40.95 | 41.15 | 41.15 | 1.11% | 38,170 |
| Mar 16, 2026 | 41.10 | 41.75 | 39.85 | 40.70 | 40.70 | -1.33% | 97,716 |
| Mar 13, 2026 | 41.40 | 41.95 | 41.10 | 41.25 | 41.25 | -0.36% | 58,988 |
| Mar 12, 2026 | 41.25 | 41.85 | 41.25 | 41.40 | 41.40 | -0.36% | 22,395 |
| Mar 11, 2026 | 41.15 | 41.90 | 41.15 | 41.55 | 41.55 | 0.24% | 58,121 |
| Mar 10, 2026 | 40.75 | 41.60 | 40.75 | 41.45 | 41.45 | 1.34% | 60,009 |
| 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 |