Y.C.C. Parts Mfg. Co., Ltd. - 1339.TW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	44.85	45.2	45.2	45.2	44.8	26,922
December 04, 2025	45.65	45.3	45.3	45.65	44.6	32,393
December 03, 2025	44.6	45.45	45.45	45.45	44.6	21,949
December 02, 2025	45.7	45.65	45.65	45.75	45.2	22,299
December 01, 2025	46.05	45.4	45.4	46.1	45.3	24,528
November 28, 2025	46.35	45.75	45.75	46.4	45.3	27,033
November 27, 2025	46	46.2	46.2	46.7	45.4	18,369
November 26, 2025	45.9	46.2	46.2	47.05	45.75	63,763
November 25, 2025	46.2	45.15	45.15	46.2	45.15	31,687
November 24, 2025	45.9	44.8	44.8	47.15	44.55	108,157
November 21, 2025	44.15	44.75	44.75	47	43.7	128,663
November 20, 2025	44.3	44.4	44.4	44.9	43.7	29,948
November 19, 2025	44.15	44.3	44.3	44.5	44.05	11,805
November 18, 2025	45.15	44.35	44.35	46	44.2	25,881
November 17, 2025	45.4	46.3	46.3	48.2	45.25	103,040
November 14, 2025	43.85	45.85	45.85	46	43.85	204,526
November 13, 2025	43.9	43.9	43.9	43.9	43.4	48,154
November 12, 2025	44.5	43.7	43.7	44.5	42.45	33,504
November 11, 2025	44.5	44.1	44.1	44.5	43.65	24,274
November 10, 2025	46.1	44.9	44.9	46.15	44.25	15,061
November 07, 2025	44	45.25	45.25	46.25	43.85	116,322
November 06, 2025	42.95	43.8	43.8	44	42.95	90,772
November 05, 2025	43.4	42.65	42.65	43.4	41.85	46,793
November 04, 2025	43	43.25	43.25	44	42.5	30,127
November 03, 2025	43.1	43.65	43.65	44.2	43.1	19,518
October 31, 2025	43.8	43.1	43.1	43.8	43.1	37,782
October 30, 2025	44.8	44.4	44.4	44.85	43.25	37,208
October 29, 2025	44.95	44.8	44.8	44.95	44.15	14,827
October 28, 2025	44.1	44.7	44.7	45	44.1	30,689
October 27, 2025	45.8	44.7	44.7	45.8	44.55	30,894
October 23, 2025	44.5	45.8	45.8	47.05	44.5	277,698
October 22, 2025	42	44.85	44.85	45.4	41.75	440,781
October 21, 2025	41.4	41.95	41.95	41.95	41.25	15,650
October 20, 2025	42.25	41.2	41.2	42.25	41.1	22,910
October 17, 2025	41.9	42	42	42.25	41.6	20,951
October 16, 2025	41.8	42.15	42.15	42.3	41.5	55,940
October 15, 2025	42.3	41.85	41.85	42.3	40.9	28,375
October 14, 2025	42.4	41.9	41.9	42.45	41	39,375
October 13, 2025	41.85	42.3	42.3	42.5	41.4	25,285
October 09, 2025	42	41.85	41.85	42.15	41.8	9,266
October 08, 2025	41.65	42.15	42.15	42.2	41.6	21,837
October 07, 2025	42.05	42.6	42.6	42.95	41.4	32,622
October 03, 2025	41.65	41.9	41.9	42.2	41.3	48,171
October 02, 2025	41.8	42.15	42.15	42.15	41.4	41,657
October 01, 2025	41.2	41.3	41.3	41.35	40.85	18,628
September 30, 2025	41.1	41.1	41.1	41.65	40.7	60,662
September 26, 2025	42.3	41.1	41.1	42.3	40.1	77,124
September 25, 2025	41.8	41.65	41.65	42.3	41.65	60,729
September 24, 2025	42.2	41.8	41.8	42.25	41.75	58,100
September 23, 2025	42.65	42.35	42.35	42.7	42.3	46,255
September 22, 2025	42.4	43	43	43.05	42	71,210
September 19, 2025	43.1	42.45	42.45	43.1	42	134,080
September 18, 2025	43.4	43.1	43.1	44.25	42.9	75,171
September 17, 2025	43.5	43.55	43.55	44.9	43.5	92,000
September 16, 2025	43.65	43.5	43.5	43.65	43.45	15,000
September 15, 2025	43.85	43.45	43.45	43.85	43.2	45,300
September 12, 2025	43.75	43.7	43.7	43.75	43.5	24,000
September 11, 2025	43.9	43.85	43.85	43.9	43	88,000
September 10, 2025	44.4	44	44	44.75	43.25	97,663
September 09, 2025	44.9	44.4	44.4	44.9	44.2	43,886

Y.C.C. Parts Mfg. Co., Ltd. (1339.TW) TAI