Yung Chi Paint & Varnish Mfg.Co.,Ltd (TPE:1726)
Taiwan
· Delayed Price · Currency is TWD 76.70
+0.60 (0.79%)
At close: Dec 5, 2025
TPE:1726 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 26, 2025 | 75.50 | 75.50 | 75.20 | 75.30 | 75.30 | -0.26% | 28,858 |
| Sep 25, 2025 | 75.60 | 75.60 | 75.50 | 75.50 | 75.50 | -0.13% | 10,265 |
| Sep 24, 2025 | 75.40 | 75.70 | 75.40 | 75.60 | 75.60 | 0.27% | 11,227 |
| Sep 23, 2025 | 75.50 | 75.90 | 75.10 | 75.40 | 75.40 | -0.40% | 19,042 |
| Sep 22, 2025 | 76.00 | 76.10 | 75.60 | 75.70 | 75.70 | 0.13% | 13,217 |
| Sep 19, 2025 | 75.60 | 75.70 | 75.60 | 75.60 | 75.60 | - | 29,047 |
| Sep 18, 2025 | 75.80 | 75.80 | 75.50 | 75.60 | 75.60 | 0.13% | 17,161 |
| Sep 17, 2025 | 75.70 | 75.70 | 75.50 | 75.50 | 75.50 | - | 7,852 |
| Sep 16, 2025 | 75.70 | 75.70 | 75.50 | 75.50 | 75.50 | -0.26% | 12,445 |
| Sep 15, 2025 | 75.50 | 75.70 | 75.40 | 75.70 | 75.70 | 0.53% | 22,352 |
| Sep 12, 2025 | 75.40 | 75.60 | 75.30 | 75.30 | 75.30 | 0.13% | 19,280 |
| Sep 11, 2025 | 75.00 | 75.30 | 75.00 | 75.20 | 75.20 | -0.13% | 14,095 |
| Sep 10, 2025 | 75.10 | 75.30 | 74.90 | 75.30 | 75.30 | 0.27% | 64,245 |
| Sep 9, 2025 | 75.20 | 75.30 | 75.00 | 75.10 | 75.10 | 0.13% | 13,180 |
| Sep 8, 2025 | 75.00 | 75.00 | 74.90 | 75.00 | 75.00 | - | 10,470 |
| Sep 5, 2025 | 74.90 | 75.10 | 74.90 | 75.00 | 75.00 | -0.27% | 32,312 |
| Sep 4, 2025 | 75.50 | 75.50 | 75.10 | 75.20 | 75.20 | - | 5,001 |
| Sep 3, 2025 | 75.20 | 75.20 | 75.20 | 75.20 | 75.20 | -0.13% | 2,036 |
| Sep 2, 2025 | 75.30 | 75.30 | 75.30 | 75.30 | 75.30 | 0.67% | 1,125 |
| Sep 1, 2025 | 75.20 | 75.30 | 74.80 | 74.80 | 74.80 | -0.40% | 27,051 |
| Aug 29, 2025 | 75.10 | 75.40 | 75.00 | 75.10 | 75.10 | -0.27% | 15,038 |
| Aug 28, 2025 | 75.30 | 75.80 | 75.30 | 75.30 | 75.30 | -0.13% | 10,810 |
| Aug 27, 2025 | 75.40 | 75.50 | 75.40 | 75.40 | 75.40 | - | 15,035 |
| Aug 26, 2025 | 75.30 | 75.80 | 75.30 | 75.40 | 75.40 | 0.13% | 10,012 |
| Aug 25, 2025 | 75.20 | 75.30 | 75.20 | 75.30 | 75.30 | 0.27% | 2,292 |
| Aug 22, 2025 | 75.30 | 75.50 | 74.90 | 75.10 | 75.10 | -0.27% | 22,555 |
| Aug 21, 2025 | 75.30 | 75.80 | 75.30 | 75.30 | 75.30 | - | 24,129 |
| Aug 20, 2025 | 75.30 | 75.80 | 75.20 | 75.30 | 75.30 | 0.13% | 17,721 |
| Aug 19, 2025 | 75.00 | 75.20 | 74.90 | 75.20 | 75.20 | 0.27% | 16,258 |
| Aug 18, 2025 | 75.10 | 75.10 | 74.80 | 75.00 | 75.00 | -0.27% | 41,590 |
| Aug 15, 2025 | 75.40 | 75.40 | 75.10 | 75.20 | 75.20 | -0.27% | 62,048 |
| Aug 14, 2025 | 75.60 | 75.70 | 75.40 | 75.40 | 75.40 | -0.26% | 14,291 |
| Aug 13, 2025 | 76.00 | 76.20 | 75.60 | 75.60 | 75.60 | 0.67% | 12,030 |
| Aug 12, 2025 | 75.20 | 75.60 | 74.90 | 75.10 | 75.10 | -0.66% | 15,167 |
| Aug 11, 2025 | 75.60 | 75.70 | 75.60 | 75.60 | 75.60 | 0.13% | 17,543 |
| Aug 8, 2025 | 75.30 | 76.10 | 75.00 | 75.50 | 75.50 | -0.66% | 20,331 |
| Aug 7, 2025 | 75.60 | 76.00 | 75.50 | 76.00 | 76.00 | 0.66% | 13,560 |
| Aug 6, 2025 | 75.00 | 75.60 | 74.80 | 75.50 | 75.50 | 0.67% | 39,148 |
| Aug 5, 2025 | 74.70 | 75.10 | 74.70 | 75.00 | 75.00 | 0.40% | 4,050 |
| Aug 4, 2025 | 74.60 | 74.70 | 74.60 | 74.70 | 74.70 | -0.27% | 5,791 |
| Aug 1, 2025 | 74.90 | 75.20 | 74.90 | 74.90 | 74.90 | -0.40% | 25,065 |
| Jul 31, 2025 | 74.90 | 75.20 | 74.80 | 75.20 | 75.20 | 0.40% | 10,250 |
| Jul 30, 2025 | 75.20 | 75.20 | 74.80 | 74.90 | 74.90 | - | 36,294 |
| Jul 29, 2025 | 74.90 | 74.90 | 74.90 | 74.90 | 74.90 | -0.40% | 11,715 |
| Jul 28, 2025 | 75.10 | 75.30 | 74.90 | 75.20 | 75.20 | -0.13% | 31,736 |
| Jul 25, 2025 | 75.70 | 75.70 | 75.10 | 75.30 | 75.30 | -0.53% | 20,227 |
| Jul 24, 2025 | 75.90 | 76.00 | 75.70 | 75.70 | 75.70 | -0.92% | 20,514 |
| Jul 23, 2025 | 76.00 | 76.40 | 76.00 | 76.40 | 76.40 | 1.19% | 14,013 |
| Jul 22, 2025 | 75.90 | 76.00 | 75.10 | 75.50 | 75.50 | -0.79% | 20,240 |
| Jul 21, 2025 | 76.00 | 76.20 | 75.60 | 76.10 | 76.10 | - | 9,257 |
| Jul 18, 2025 | 76.20 | 76.20 | 76.10 | 76.10 | 76.10 | 0.53% | 4,100 |
| Jul 17, 2025 | 76.00 | 76.20 | 75.70 | 75.70 | 75.70 | -0.39% | 9,833 |
| Jul 16, 2025 | 74.90 | 76.40 | 74.90 | 76.00 | 76.00 | -3.18% | 63,023 |
| Jul 15, 2025 | 78.00 | 78.50 | 78.00 | 78.50 | 74.90 | 0.51% | 64,342 |
| Jul 14, 2025 | 78.20 | 78.50 | 78.10 | 78.10 | 74.52 | 0.13% | 47,567 |