Yung Zip Chemical Ind. Co., Ltd. 4102
TPEX · Taiwan · Health Technology
TWD 18.450.00 (0.00%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 18.45 | 0.00% | TWD 18.50 | TWD 18.50 | TWD 18.25 | 31.26K |
| 2026-10-01 | TWD 18.45 | 0.00% | TWD 18.40 | TWD 18.65 | TWD 18.25 | 26.00K |
| 2026-09-30 | TWD 18.45 | +0.54% | TWD 18.25 | TWD 18.45 | TWD 18.25 | 37.01K |
| 2026-09-29 | TWD 18.35 | -0.81% | TWD 18.35 | TWD 18.45 | TWD 18.25 |
| 7.00K |
| 2026-09-24 | TWD 18.50 | -1.07% | TWD 18.40 | TWD 18.65 | TWD 18.40 | 51.00K |
| 2026-09-23 | TWD 18.70 | -0.27% | TWD 18.55 | TWD 18.75 | TWD 18.50 | 19.04K |
| 2026-09-22 | TWD 18.75 | -0.53% | TWD 18.85 | TWD 18.85 | TWD 18.65 | 7.00K |
| 2026-09-21 | TWD 18.85 | +0.27% | TWD 18.85 | TWD 18.85 | TWD 18.55 | 10.11K |
| 2026-09-18 | TWD 18.80 | -0.79% | TWD 18.90 | TWD 19.00 | TWD 18.55 | 29.50K |
| 2026-09-17 | TWD 18.95 | 0.00% | TWD 18.90 | TWD 19.30 | TWD 18.85 | 30.10K |
| 2026-09-16 | TWD 18.95 | +0.80% | TWD 18.75 | TWD 18.95 | TWD 18.55 | 25.10K |
| 2026-09-15 | TWD 18.80 | +0.80% | TWD 18.70 | TWD 18.80 | TWD 18.25 | 16.00K |
| 2026-09-14 | TWD 18.65 | -0.53% | TWD 19.20 | TWD 19.30 | TWD 18.65 | 23.00K |
| 2026-09-11 | TWD 18.75 | +1.08% | TWD 18.75 | TWD 18.75 | TWD 18.75 | 2.00K |
| 2026-09-10 | TWD 18.55 | -1.85% | TWD 18.60 | TWD 18.70 | TWD 18.45 | 41.00K |
| 2026-09-09 | TWD 18.90 | -0.26% | TWD 18.80 | TWD 18.90 | TWD 18.55 | 34.00K |
| 2026-09-08 | TWD 18.95 | -0.79% | TWD 19.15 | TWD 19.15 | TWD 18.80 | 14.00K |
| 2026-09-07 | TWD 19.10 | -0.52% | TWD 19.30 | TWD 19.30 | TWD 18.80 | 20.10K |
| 2026-09-04 | TWD 19.20 | 0.00% | TWD 19.20 | TWD 19.55 | TWD 19.05 | 16.00K |
| 2026-09-03 | TWD 19.20 | +0.26% | TWD 19.15 | TWD 19.20 | TWD 19.00 | 23.01K |
| 2026-09-02 | TWD 19.15 | -0.52% | TWD 19.25 | TWD 19.25 | TWD 18.85 | 16.00K |
| 2026-09-01 | TWD 19.25 | -1.03% | TWD 19.15 | TWD 19.45 | TWD 19.05 | 8.00K |
| 2026-08-31 | TWD 19.45 | -1.02% | TWD 19.20 | TWD 19.45 | TWD 19.15 | 6.00K |
| 2026-08-28 | TWD 19.65 | +2.61% | TWD 19.15 | TWD 19.65 | TWD 19.15 | 48.00K |
| 2026-08-27 | TWD 19.15 | 0.00% | TWD 19.20 | TWD 19.20 | TWD 19.00 | 21.00K |
| 2026-08-26 | TWD 19.15 | -0.26% | TWD 19.10 | TWD 19.15 | TWD 18.90 | 13.00K |
| 2026-08-25 | TWD 19.20 | +0.26% | TWD 18.75 | TWD 19.20 | TWD 18.60 | 13.10K |
| 2026-08-24 | TWD 19.15 | +0.26% | TWD 19.15 | TWD 19.15 | TWD 18.60 | 45.26K |
| 2026-08-21 | TWD 19.10 | 0.00% | TWD 19.10 | TWD 19.10 | TWD 19.05 | 6.00K |
| 2026-08-20 | TWD 19.10 | +1.06% | TWD 19.10 | TWD 19.20 | TWD 18.95 | 7.10K |
| 2026-08-19 | TWD 18.90 | +0.53% | TWD 18.80 | TWD 18.90 | TWD 18.40 | 18.43K |
| 2026-08-18 | TWD 18.80 | -1.05% | TWD 19.05 | TWD 19.05 | TWD 18.65 | 15.09K |
| 2026-08-17 | TWD 19.00 | -0.52% | TWD 19.15 | TWD 19.15 | TWD 18.85 | 16.00K |
| 2026-08-14 | TWD 19.10 | 0.00% | TWD 19.15 | TWD 19.15 | TWD 18.90 | 21.35K |
| 2026-08-13 | TWD 19.10 | +0.26% | TWD 19.00 | TWD 19.15 | TWD 18.90 | 24.09K |
| 2026-08-12 | TWD 19.05 | +1.06% | TWD 18.80 | TWD 19.15 | TWD 18.80 | 46.01K |
| 2026-08-11 | TWD 18.85 | -0.26% | TWD 18.90 | TWD 18.90 | TWD 18.65 | 29.50K |
| 2026-08-10 | TWD 18.90 | -0.53% | TWD 19.05 | TWD 19.05 | TWD 18.50 | 52.00K |
| 2026-08-07 | TWD 19.00 | -0.26% | TWD 18.80 | TWD 19.00 | TWD 18.80 | 7.50K |
| 2026-08-06 | TWD 19.05 | -0.26% | TWD 18.90 | TWD 19.15 | TWD 18.70 | 25.51K |
| 2026-08-05 | TWD 19.10 | +0.26% | TWD 19.05 | TWD 19.10 | TWD 19.00 | 11.00K |
| 2026-08-04 | TWD 19.05 | -0.26% | TWD 19.05 | TWD 19.05 | TWD 18.95 | 4.00K |
| 2026-08-03 | TWD 19.10 | -0.52% | TWD 19.15 | TWD 19.15 | TWD 19.10 | 9.00K |
| 2026-07-31 | TWD 19.20 | 0.00% | TWD 19.20 | TWD 19.20 | TWD 18.90 | 31.00K |
| 2026-07-30 | TWD 19.20 | +0.26% | TWD 19.15 | TWD 19.25 | TWD 19.10 | 23.00K |
| 2026-07-29 | TWD 19.15 | -1.54% | TWD 19.45 | TWD 19.45 | TWD 19.00 | 40.00K |
| 2026-07-28 | TWD 19.45 | -0.51% | TWD 19.55 | TWD 19.55 | TWD 19.25 | 23.00K |
| 2026-07-27 | TWD 19.55 | +0.26% | TWD 19.70 | TWD 19.80 | TWD 19.40 | 25.10K |
| 2026-07-24 | TWD 19.50 | -3.47% | TWD 19.95 | TWD 19.95 | TWD 19.45 | 75.00K |
| 2026-07-23 | TWD 20.20 | +0.25% | TWD 20.15 | TWD 20.20 | TWD 19.85 | 31.00K |
| 2026-07-22 | TWD 20.15 | -1.23% | TWD 20.15 | TWD 20.40 | TWD 20.00 | 48.00K |
| 2026-07-21 | TWD 20.40 | +0.25% | TWD 20.40 | TWD 20.45 | TWD 20.20 | 44.01K |
| 2026-07-20 | TWD 20.35 | -0.49% | TWD 20.40 | TWD 20.40 | TWD 20.00 | 65.00K |
| 2026-07-17 | TWD 20.45 | 0.00% | TWD 20.00 | TWD 20.45 | TWD 20.00 | 66.00K |
| 2026-07-16 | TWD 20.45 | +0.25% | TWD 20.45 | TWD 20.45 | TWD 20.25 | 34.00K |
| 2026-07-15 | TWD 20.40 | +0.74% | TWD 20.25 | TWD 20.40 | TWD 20.25 | 46.47K |
| 2026-07-14 | TWD 20.25 | -0.49% | TWD 20.25 | TWD 20.25 | TWD 19.40 | 151.08K |
| 2026-07-13 | TWD 20.35 | -0.73% | TWD 20.50 | TWD 20.65 | TWD 20.25 | 66.01K |
| 2026-07-10 | TWD 20.50 | 0.00% | TWD 20.50 | TWD 20.50 | TWD 20.50 | 0 |
| 2026-07-09 | TWD 20.50 | +0.49% | TWD 20.40 | TWD 20.50 | TWD 20.25 | 242.00K |
| 2026-07-08 | TWD 20.40 | +2.77% | TWD 19.95 | TWD 20.50 | TWD 19.95 | 268.00K |
| 2026-07-07 | TWD 19.85 | 0.00% | TWD 19.85 | TWD 19.90 | TWD 19.60 | 142.00K |
| 2026-07-06 | TWD 19.85 | -0.25% | TWD 19.90 | TWD 19.90 | TWD 19.50 | 102.00K |
| 2026-07-03 | TWD 19.90 | +2.31% | TWD 19.30 | TWD 19.90 | TWD 19.10 | 154.00K |
| 2026-07-02 | TWD 19.45 | +1.57% | TWD 19.10 | TWD 19.45 | TWD 18.95 | 96.00K |
| 2026-07-01 | TWD 19.15 | 0.00% | TWD 19.15 | TWD 19.15 | TWD 18.95 | 62.00K |
| 2026-06-30 | TWD 19.15 | +0.26% | TWD 19.15 | TWD 19.15 | TWD 19.05 | 24.00K |
| 2026-06-29 | TWD 19.10 | +0.79% | TWD 18.65 | TWD 19.20 | TWD 18.65 | 115.00K |
| 2026-06-26 | TWD 18.95 | -0.52% | TWD 18.85 | TWD 19.05 | TWD 18.75 | 39.00K |
| 2026-06-25 | TWD 19.05 | -0.26% | TWD 19.10 | TWD 19.15 | TWD 18.85 | 59.00K |
| 2026-06-24 | TWD 19.10 | +0.53% | TWD 18.95 | TWD 19.10 | TWD 18.85 | 35.00K |
| 2026-06-23 | TWD 19.00 | 0.00% | TWD 18.80 | TWD 19.00 | TWD 18.75 | 15.00K |
| 2026-06-22 | TWD 19.00 | 0.00% | TWD 18.95 | TWD 19.05 | TWD 18.70 | 47.00K |
| 2026-06-18 | TWD 19.00 | +0.26% | TWD 18.95 | TWD 19.00 | TWD 18.80 | 35.00K |
| 2026-06-17 | TWD 18.95 | +0.26% | TWD 18.85 | TWD 18.95 | TWD 18.75 | 56.00K |
| 2026-06-16 | TWD 18.90 | 0.00% | TWD 18.75 | TWD 18.90 | TWD 18.55 | 122.00K |
| 2026-06-15 | TWD 18.90 | +0.53% | TWD 19.00 | TWD 19.00 | TWD 18.50 | 165.05K |
| 2026-06-12 | TWD 18.80 | +2.17% | TWD 18.35 | TWD 18.80 | TWD 18.35 | 137.00K |
| 2026-06-11 | TWD 18.40 | +3.37% | TWD 17.80 | TWD 18.55 | TWD 17.75 | 360.50K |
| 2026-06-10 | TWD 17.80 | 0.00% | TWD 17.85 | TWD 17.85 | TWD 17.60 | 59.01K |
| 2026-06-09 | TWD 17.80 | +0.56% | TWD 17.80 | TWD 17.90 | TWD 17.70 | 60.26K |
| 2026-06-08 | TWD 17.70 | -1.67% | TWD 16.50 | TWD 17.70 | TWD 16.50 | 100.00K |
| 2026-06-05 | TWD 18.00 | +2.86% | TWD 17.60 | TWD 18.00 | TWD 17.60 | 118.00K |
| 2026-06-04 | TWD 17.50 | +0.86% | TWD 17.35 | TWD 17.55 | TWD 17.25 | 71.00K |
| 2026-06-03 | TWD 17.35 | +3.27% | TWD 16.90 | TWD 17.50 | TWD 16.70 | 219.00K |
| 2026-06-02 | TWD 16.80 | +0.30% | TWD 16.80 | TWD 16.90 | TWD 16.65 | 41.00K |
| 2026-06-01 | TWD 16.75 | -0.89% | TWD 16.80 | TWD 16.80 | TWD 16.60 | 109.00K |
| 2026-05-29 | TWD 16.90 | -0.59% | TWD 16.90 | TWD 16.90 | TWD 16.75 | 53.00K |
| 2026-05-28 | TWD 17.00 | 0.00% | TWD 17.00 | TWD 17.10 | TWD 16.75 | 60.00K |
| 2026-05-27 | TWD 17.00 | -0.87% | TWD 16.95 | TWD 17.25 | TWD 16.90 | 64.00K |