Yung Zip Chemical Ind. Co., Ltd. (4102) Historical Prices

Time Period

Events

TW:4102 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	17.50	17.55	17.30	17.50	17.50	0.00%	17,005	0.76
Nov 10, 2026	17.40	17.50	17.40	17.50	17.50	-0.85%	6,242	0.27
Nov 09, 2026	17.10	17.70	17.10	17.50	17.50	-0.85%	18,984	0.82
Nov 06, 2026	16.20	17.75	16.20	17.65	17.65	-1.94%	73,466	3.27
Nov 05, 2026	18.15	18.20	17.80	18.00	18.00	-0.83%	36,966	1.63
Nov 04, 2026	18.20	18.30	17.80	18.15	18.15	-0.27%	21,542	0.96
Nov 03, 2026	18.20	18.30	17.95	18.20	18.20	-0.82%	20,547	0.91
Nov 02, 2026	18.50	18.50	18.25	18.35	18.35	-1.61%	18,529	0.82
Oct 30, 2026	18.65	18.65	18.00	18.65	18.65	0.00%	44,012	2.01
Oct 29, 2026	18.30	18.65	18.30	18.65	18.65	+0.54%	6,732	0.31
Oct 28, 2026	18.45	18.60	18.40	18.55	18.55	-0.27%	19,946	0.90
Oct 27, 2026	19.15	19.15	18.60	18.60	18.60	-0.80%	25,763	1.17
Oct 26, 2026	18.75	18.95	18.65	18.75	18.75	0.00%	0	0.00
Oct 23, 2026	18.75	18.95	18.65	18.75	18.75	0.00%	0	0.00
Oct 22, 2026	18.95	18.95	18.65	18.75	18.75	-0.79%	15,540	0.67
Oct 21, 2026	18.60	19.00	18.60	18.90	18.90	+1.61%	25,384	1.06
Oct 20, 2026	18.90	18.90	18.35	18.60	18.60	-1.59%	30,016	1.25
Oct 19, 2026	18.90	18.90	18.90	18.90	18.90	0.00%	4,160	0.17
Oct 16, 2026	18.65	18.90	18.55	18.90	18.90	+0.80%	21,400	0.85
Oct 15, 2026	18.75	19.00	18.50	18.75	18.75	-1.32%	23,685	0.92
Oct 14, 2026	19.15	19.20	18.90	19.00	19.00	-0.26%	29,409	1.12
Oct 13, 2026	19.10	19.15	18.80	19.05	19.05	-0.78%	24,018	0.91
Oct 12, 2026	18.55	19.20	18.55	19.20	19.20	+2.13%	53,705	2.04
Oct 09, 2026	18.80	18.90	18.40	18.80	18.80	0.00%	0	0.00
Oct 08, 2026	18.60	18.90	18.40	18.80	18.80	+0.80%	44,228	1.52
Oct 07, 2026	18.40	18.80	18.25	18.65	18.65	+2.19%	34,923	1.22
Oct 06, 2026	18.00	18.65	18.00	18.25	18.25	+1.39%	35,419	1.11
Oct 05, 2026	18.50	18.50	17.75	18.00	18.00	-2.44%	42,503	1.20
Oct 02, 2026	18.50	18.50	18.25	18.45	18.45	0.00%	32,196	0.87
Oct 01, 2026	18.40	18.65	18.25	18.45	18.45	0.00%	26,497	0.69
Sep 30, 2026	18.25	18.45	18.25	18.45	18.45	+0.54%	37,329	0.93
Sep 29, 2026	18.35	18.45	18.25	18.35	18.35	-0.81%	7,365	0.18
Sep 28, 2026	18.50	18.65	18.40	18.50	18.50	0.00%	0	0.00
Sep 25, 2026	18.50	18.65	18.40	18.50	18.50	0.00%	0	0.00
Sep 24, 2026	18.40	18.65	18.40	18.50	18.50	-1.07%	51,982	1.18
Sep 23, 2026	18.55	18.75	18.50	18.70	18.70	-0.27%	19,918	0.45
Sep 22, 2026	18.85	18.85	18.65	18.75	18.75	-0.53%	7,284	0.16
Sep 21, 2026	18.85	18.85	18.55	18.85	18.85	+0.27%	10,606	0.23
Sep 18, 2026	18.90	19.00	18.55	18.80	18.80	-0.79%	29,718	0.66
Sep 17, 2026	18.90	19.30	18.85	18.95	18.95	0.00%	30,545	0.67
Sep 16, 2026	18.75	18.95	18.55	18.95	18.95	+0.80%	25,783	0.57
Sep 15, 2026	18.70	18.80	18.25	18.80	18.80	+0.80%	17,785	0.39
Sep 14, 2026	19.20	19.30	18.65	18.65	18.65	-0.53%	23,103	0.50
Sep 11, 2026	18.75	18.75	18.75	18.75	18.75	+1.08%	2,007	0.04
Sep 10, 2026	18.60	18.70	18.45	18.55	18.55	-1.85%	41,174	0.83
Sep 09, 2026	18.80	18.90	18.55	18.90	18.90	-0.26%	34,627	0.67
Sep 08, 2026	19.15	19.15	18.80	18.95	18.95	-0.79%	15,039	0.26
Sep 07, 2026	19.30	19.30	18.80	19.10	19.10	-0.52%	20,353	0.35
Sep 04, 2026	19.20	19.55	19.05	19.20	19.20	0.00%	17,155	0.29
Sep 03, 2026	19.15	19.20	19.00	19.20	19.20	+0.26%	23,151	0.39

Yung Zip Chemical Ind. Co., Ltd. historical prices

Yung Zip Chemical Ind. Co., Ltd. (4102) Historical Prices

Become an Expert with TipRanks Premium