Yung Chi Paint & Varnish Mfg.Co.,Ltd (TPE:1726)
Taiwan
· Delayed Price · Currency is TWD 75.00
-1.70 (-2.22%)
Mar 9, 2026, 1:35 PM CST
TPE:1726 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 74.60 | 76.40 | 74.60 | 75.00 | 75.00 | -2.22% | 75,780 |
| Mar 6, 2026 | 76.00 | 76.70 | 76.00 | 76.70 | 76.70 | 0.79% | 13,700 |
| Mar 5, 2026 | 76.20 | 76.80 | 75.90 | 76.10 | 76.10 | -0.13% | 23,654 |
| Mar 4, 2026 | 77.10 | 77.10 | 76.20 | 76.20 | 76.20 | -1.68% | 33,801 |
| Mar 3, 2026 | 77.10 | 77.80 | 77.00 | 77.50 | 77.50 | - | 19,589 |
| Mar 2, 2026 | 77.80 | 77.80 | 76.80 | 77.50 | 77.50 | -0.39% | 14,630 |
| Feb 26, 2026 | 77.40 | 77.80 | 77.00 | 77.80 | 77.80 | 0.52% | 27,271 |
| Feb 25, 2026 | 77.40 | 77.50 | 76.80 | 77.40 | 77.40 | 0.26% | 30,506 |
| Feb 24, 2026 | 77.40 | 77.70 | 76.80 | 77.20 | 77.20 | -0.26% | 24,747 |
| Feb 23, 2026 | 77.40 | 77.40 | 77.00 | 77.40 | 77.40 | 1.18% | 62,377 |
| Feb 11, 2026 | 76.70 | 77.20 | 76.30 | 76.50 | 76.50 | 0.39% | 50,399 |
| Feb 10, 2026 | 76.20 | 76.30 | 75.80 | 76.20 | 76.20 | 0.53% | 11,115 |
| Feb 9, 2026 | 75.80 | 75.90 | 75.70 | 75.80 | 75.80 | - | 16,295 |
| Feb 6, 2026 | 75.80 | 75.80 | 75.70 | 75.80 | 75.80 | - | 4,266 |
| Feb 5, 2026 | 75.70 | 75.80 | 75.70 | 75.80 | 75.80 | 0.13% | 11,245 |
| Feb 4, 2026 | 76.50 | 76.60 | 75.60 | 75.70 | 75.70 | -0.53% | 23,148 |
| Feb 3, 2026 | 75.70 | 76.10 | 75.70 | 76.10 | 76.10 | 0.53% | 6,110 |
| Feb 2, 2026 | 75.80 | 75.80 | 75.50 | 75.70 | 75.70 | -0.53% | 31,340 |
| Jan 30, 2026 | 75.80 | 76.10 | 75.70 | 76.10 | 76.10 | 0.13% | 11,160 |
| Jan 29, 2026 | 75.80 | 76.00 | 75.80 | 76.00 | 76.00 | 0.26% | 25,059 |
| Jan 28, 2026 | 76.00 | 76.00 | 75.70 | 75.80 | 75.80 | -0.13% | 46,505 |
| Jan 27, 2026 | 76.00 | 76.00 | 75.90 | 75.90 | 75.90 | - | 13,133 |
| Jan 26, 2026 | 75.90 | 75.90 | 75.90 | 75.90 | 75.90 | - | 10,151 |
| Jan 23, 2026 | 76.00 | 76.00 | 75.80 | 75.90 | 75.90 | -0.13% | 7,257 |
| Jan 22, 2026 | 76.50 | 76.50 | 76.00 | 76.00 | 76.00 | - | 19,365 |
| Jan 21, 2026 | 76.00 | 76.00 | 75.90 | 76.00 | 76.00 | 0.13% | 18,123 |
| Jan 20, 2026 | 76.00 | 76.00 | 75.80 | 75.90 | 75.90 | -0.13% | 7,304 |
| Jan 19, 2026 | 76.30 | 76.30 | 76.00 | 76.00 | 76.00 | -0.39% | 15,442 |
| Jan 16, 2026 | 76.00 | 76.30 | 76.00 | 76.30 | 76.30 | - | 56,089 |
| Jan 15, 2026 | 76.10 | 76.30 | 76.00 | 76.30 | 76.30 | 0.26% | 4,265 |
| Jan 14, 2026 | 76.30 | 76.30 | 76.00 | 76.10 | 76.10 | 0.13% | 25,395 |
| Jan 13, 2026 | 76.30 | 76.30 | 75.90 | 76.00 | 76.00 | - | 7,596 |
| Jan 12, 2026 | 75.90 | 76.00 | 75.90 | 76.00 | 76.00 | 0.26% | 10,690 |
| Jan 9, 2026 | 75.80 | 76.00 | 75.70 | 75.80 | 75.80 | - | 31,067 |
| Jan 8, 2026 | 76.00 | 76.00 | 75.80 | 75.80 | 75.80 | -0.26% | 5,867 |
| Jan 7, 2026 | 75.80 | 76.00 | 75.80 | 76.00 | 76.00 | 0.26% | 6,750 |
| Jan 6, 2026 | 75.90 | 75.90 | 75.70 | 75.80 | 75.80 | - | 30,059 |
| Jan 5, 2026 | 75.80 | 75.90 | 75.80 | 75.80 | 75.80 | -0.52% | 4,434 |
| Jan 2, 2026 | 75.90 | 76.30 | 75.90 | 76.20 | 76.20 | -0.39% | 6,267 |
| Dec 31, 2025 | 76.30 | 76.50 | 76.30 | 76.50 | 76.50 | 0.26% | 5,534 |
| Dec 30, 2025 | 75.70 | 76.30 | 75.60 | 76.30 | 76.30 | 0.53% | 5,063 |
| Dec 29, 2025 | 75.70 | 75.90 | 75.70 | 75.90 | 75.90 | 0.13% | 19,039 |
| Dec 26, 2025 | 75.80 | 75.90 | 75.80 | 75.80 | 75.80 | 0.13% | 12,344 |
| Dec 24, 2025 | 76.20 | 76.20 | 75.60 | 75.70 | 75.70 | -0.26% | 11,138 |
| Dec 23, 2025 | 76.10 | 76.10 | 75.80 | 75.90 | 75.90 | -0.52% | 14,455 |
| Dec 22, 2025 | 76.00 | 76.30 | 76.00 | 76.30 | 76.30 | 0.39% | 3,669 |
| Dec 19, 2025 | 76.50 | 76.80 | 76.00 | 76.00 | 76.00 | -0.39% | 19,336 |
| Dec 18, 2025 | 76.20 | 76.70 | 75.90 | 76.30 | 76.30 | 0.79% | 39,219 |
| Dec 17, 2025 | 75.90 | 76.00 | 75.60 | 75.70 | 75.70 | - | 8,224 |
| Dec 16, 2025 | 75.30 | 76.40 | 75.30 | 75.70 | 75.70 | -0.53% | 41,099 |
| Dec 15, 2025 | 76.30 | 76.30 | 75.70 | 76.10 | 76.10 | -0.26% | 18,223 |
| Dec 12, 2025 | 76.60 | 76.80 | 76.10 | 76.30 | 76.30 | 0.26% | 6,524 |
| Dec 10, 2025 | 76.00 | 76.10 | 75.90 | 76.10 | 76.10 | 0.13% | 5,226 |
| Dec 9, 2025 | 76.20 | 76.20 | 75.90 | 76.00 | 76.00 | -0.65% | 7,009 |
| Dec 8, 2025 | 76.50 | 76.60 | 76.40 | 76.50 | 76.50 | -0.26% | 12,378 |
| Dec 5, 2025 | 76.10 | 76.90 | 76.10 | 76.70 | 76.70 | 0.79% | 16,130 |
| Dec 4, 2025 | 76.10 | 76.10 | 76.00 | 76.10 | 76.10 | -0.26% | 16,139 |
| Dec 3, 2025 | 76.10 | 76.30 | 76.10 | 76.30 | 76.30 | 0.39% | 6,804 |
| Dec 2, 2025 | 76.00 | 76.20 | 75.80 | 76.00 | 76.00 | 0.26% | 24,313 |
| Dec 1, 2025 | 75.80 | 76.00 | 75.40 | 75.80 | 75.80 | - | 25,014 |
| Nov 28, 2025 | 75.70 | 76.00 | 75.50 | 75.80 | 75.80 | -0.26% | 15,482 |
| Nov 27, 2025 | 75.40 | 76.00 | 75.40 | 76.00 | 76.00 | 0.13% | 18,025 |
| Nov 26, 2025 | 75.90 | 76.00 | 75.30 | 75.90 | 75.90 | 0.13% | 19,342 |
| Nov 25, 2025 | 75.80 | 75.80 | 75.20 | 75.80 | 75.80 | - | 12,185 |
| Nov 24, 2025 | 75.30 | 75.90 | 75.20 | 75.80 | 75.80 | 0.13% | 18,819 |
| Nov 21, 2025 | 75.50 | 75.70 | 75.00 | 75.70 | 75.70 | -0.13% | 47,096 |
| Nov 20, 2025 | 75.50 | 75.80 | 75.40 | 75.80 | 75.80 | 0.66% | 7,286 |
| Nov 19, 2025 | 75.80 | 75.80 | 75.30 | 75.30 | 75.30 | - | 8,120 |
| Nov 18, 2025 | 75.00 | 75.90 | 75.00 | 75.30 | 75.30 | 0.13% | 36,108 |
| Nov 17, 2025 | 75.30 | 75.30 | 75.10 | 75.20 | 75.20 | - | 10,730 |
| Nov 14, 2025 | 75.50 | 75.50 | 75.10 | 75.20 | 75.20 | -0.40% | 11,612 |
| Nov 13, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | 0.40% | 1,413 |
| Nov 12, 2025 | 75.20 | 75.50 | 75.20 | 75.20 | 75.20 | 0.13% | 9,532 |
| Nov 11, 2025 | 75.20 | 75.50 | 75.00 | 75.10 | 75.10 | 0.13% | 34,781 |
| Nov 10, 2025 | 74.90 | 75.80 | 74.90 | 75.00 | 75.00 | -0.53% | 14,126 |
| Nov 6, 2025 | 75.50 | 75.50 | 75.40 | 75.40 | 75.40 | 0.53% | 6,363 |
| Nov 5, 2025 | 75.10 | 75.10 | 74.70 | 75.00 | 75.00 | -0.13% | 23,707 |
| Nov 4, 2025 | 75.00 | 75.10 | 75.00 | 75.10 | 75.10 | 0.13% | 10,437 |
| Nov 3, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | 8,161 |
| Oct 31, 2025 | 75.00 | 75.00 | 74.90 | 75.00 | 75.00 | -0.53% | 6,464 |
| Oct 30, 2025 | 75.50 | 75.50 | 75.30 | 75.40 | 75.40 | 0.27% | 8,863 |
| Oct 29, 2025 | 75.60 | 75.60 | 75.20 | 75.20 | 75.20 | - | 6,013 |
| Oct 28, 2025 | 75.20 | 75.30 | 75.00 | 75.20 | 75.20 | -0.53% | 19,260 |
| Oct 27, 2025 | 75.40 | 75.60 | 75.40 | 75.60 | 75.60 | 0.40% | 22,129 |
| Oct 23, 2025 | 75.60 | 75.70 | 75.30 | 75.30 | 75.30 | -0.40% | 9,265 |
| Oct 22, 2025 | 75.40 | 75.60 | 75.40 | 75.60 | 75.60 | 0.53% | 18,007 |
| Oct 21, 2025 | 75.40 | 75.40 | 75.20 | 75.20 | 75.20 | -0.27% | 12,408 |
| Oct 20, 2025 | 75.40 | 75.40 | 75.20 | 75.40 | 75.40 | 0.40% | 16,093 |
| Oct 17, 2025 | 75.10 | 75.30 | 75.10 | 75.10 | 75.10 | - | 6,133 |
| Oct 16, 2025 | 74.90 | 75.10 | 74.90 | 75.10 | 75.10 | 0.27% | 19,549 |
| Oct 15, 2025 | 75.00 | 75.10 | 74.90 | 74.90 | 74.90 | -0.13% | 26,521 |
| Oct 14, 2025 | 75.10 | 75.20 | 74.90 | 75.00 | 75.00 | - | 36,188 |
| Oct 13, 2025 | 75.80 | 75.80 | 74.60 | 75.00 | 75.00 | -0.27% | 34,466 |
| Oct 9, 2025 | 75.20 | 75.30 | 75.20 | 75.20 | 75.20 | - | 23,277 |
| Oct 8, 2025 | 75.40 | 75.40 | 75.20 | 75.20 | 75.20 | -0.27% | 12,101 |
| Oct 7, 2025 | 75.30 | 75.40 | 75.30 | 75.40 | 75.40 | 0.13% | 12,103 |
| Oct 3, 2025 | 75.40 | 75.40 | 75.30 | 75.30 | 75.30 | -0.13% | 21,824 |
| Oct 2, 2025 | 75.60 | 75.60 | 75.40 | 75.40 | 75.40 | - | 21,752 |
| Oct 1, 2025 | 75.40 | 75.40 | 75.20 | 75.40 | 75.40 | - | 11,883 |
| Sep 30, 2025 | 75.60 | 75.60 | 75.20 | 75.40 | 75.40 | 0.13% | 13,501 |