TWSE · 1726 · stock

Yung Chi Paint & Varnish Mfg.Co.,Ltd (1726) stock price history

Every TWSE trading session of Yung Chi Paint & Varnish Mfg.Co.,Ltd from Jan 4, 2000 to Sep 24, 2026: 6,647 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 1726 data, free keyYear by year table

1726 adjusted close, 2000 to 2026

1726Yung Chi Paint & Varnish Mfg.Co.,Ltd
NT$76.30+5.8% over one year
20052010201520202025
NT$78.40
All time high, 2026
NT$79.10
52 week high, NT$71.16 low
6,647
Daily sessions since 2000

Last updated Sep 24, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

1726 key facts

  • Yung Chi Paint & Varnish Mfg.Co.,Ltd (1726) closed at NT$76.30 on Sep 24, 2026 on TWSE.
  • 1726's all time high close is NT$78.40, set on Jul 29, 2026; its all time low close is NT$5.47 on Dec 29, 2000.
  • 1726's 52 week range is NT$71.16 to NT$79.10.
  • 1726 returned +5.8% over the year to Sep 24, 2026 and +32.7% over five years.
  • Over ten years 1726 returned +60%, +4.8% a year compounded.
  • 1726's deepest drawdown was -58.3% from Feb 18, 2000 to Dec 29, 2000.
  • DataCedar holds 6,647 daily sessions of 1726 history from Jan 4, 2000 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.

1726 price chart, 2000 to 2026

1726 adjusted close, Jan 4, 2000 to Sep 24, 2026NT$5.57NT$13.36NT$32.03NT$76.80200020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

1726 returns

Price return from the last close on or before the window start to Sep 24, 2026, on adjusted closes.

PeriodReturn
1 month-1.9%
3 months+1.4%
6 months+5.9%
Year to date+4.8%
1 year+5.8%
3 years+19.9%
5 years+32.7%
10 years+60.2%
Since Jan 4, 2000+669.8%
Compound annual growth, 26.7 years+7.9%

1726 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
NT$78.40 on Jul 29, 2026
All time low close
NT$5.47 on Dec 29, 2000
52 week high
NT$79.10 on Jul 30, 2026
52 week low
NT$71.16 on Oct 13, 2025
Deepest drawdown
-58.3% from Feb 18, 2000 to Dec 29, 2000, recovered Dec 30, 2002
Best single session
+8.9% on Sep 13, 2000
Worst single session
-9.0% on Sep 18, 2000
Volatility, 1 year annualised
7.7%
Sessions closing higher, 1 year
43%
Growth of 1 since 2000
7.7×
Best calendar year
2006, +73%
Worst calendar year
2007, -28%

1726 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 4, 2000; 2026 runs to Sep 24, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026NT$72.40NT$79.10NT$71.16NT$76.30+4.6%5.7M178
2025NT$68.71NT$73.35NT$62.62NT$72.97+5.5%5.9M242
2024NT$65.91NT$73.41NT$64.86NT$69.17+4.9%5.4M242
2023NT$58.47NT$66.09NT$58.13NT$65.91+12.7%4.7M239
2022NT$58.55NT$59.96NT$56.25NT$58.47-0.1%6.4M246
2021NT$53.73NT$60.21NT$52.90NT$58.55+8.7%9.9M243
2020NT$50.77NT$54.57NT$41.16NT$53.89+6.1%6.2M245
2019NT$48.44NT$53.37NT$48.03NT$50.77+4.8%4.9M241
2018NT$53.31NT$56.34NT$47.75NT$48.44-9.0%7.4M245
2017NT$50.06NT$54.10NT$49.50NT$53.24+6.4%9.6M243
2016NT$42.02NT$50.38NT$40.76NT$50.06+19.2%15.5M244
2015NT$45.82NT$51.10NT$34.70NT$42.02-8.3%38.4M246
2014NT$41.64NT$51.44NT$39.39NT$45.82+9.5%24.1M248
2013NT$29.85NT$43.37NT$29.59NT$41.85+40.9%52.3M244
2012NT$21.00NT$32.35NT$20.78NT$29.70+41.4%47.3M248
2011NT$20.69NT$25.11NT$19.36NT$21.00+2.2%44.8M247
2010NT$19.78NT$22.19NT$17.93NT$20.55+4.1%22.3M250
2009NT$12.18NT$19.86NT$11.97NT$19.75+62.1%68.2M249
2008NT$16.59NT$22.63NT$11.22NT$12.18-26.2%389.2M251
2007NT$23.48NT$26.51NT$15.60NT$16.51-28.4%55.5M244
2006NT$13.24NT$24.39NT$13.24NT$23.07+72.8%159M248
2005NT$15.15NT$15.42NT$12.40NT$13.35-11.9%23.5M260
2004NT$12.45NT$15.15NT$11.55NT$15.15+21.7%33.5M262
2003NT$13.31NT$13.55NT$10.06NT$12.45-6.5%951.9M261
2002NT$9.18NT$13.58NT$8.84NT$13.31+45.0%120.2M261
2001NT$5.47NT$9.52NT$5.47NT$9.18+68.0%73.2M261
2000NT$9.81NT$13.60NT$5.39NT$5.47n/a92.1M259

1726 monthly closes, last 12 months

MonthMonth end closeChange
September 2026NT$76.30-1.5%
August 2026NT$77.50-0.8%
July 2026NT$78.10+4.7%
June 2026NT$74.59+0.6%
May 2026NT$74.12+2.8%
April 2026NT$72.11+0.8%
March 2026NT$71.54-3.6%
February 2026NT$74.21+2.2%
January 2026NT$72.59-0.5%
December 2025NT$72.97+0.9%
November 2025NT$72.30+1.1%
October 2025NT$71.54-0.5%

About the 1726 data

Daily bars. 6,647 sessions from Jan 4, 2000 to Sep 24, 2026, one row per TWSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 15, 2026 forward, most recent session Sep 24, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are TWSE trading days; minute timestamps are UTC. Prices are in TWD. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 4, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/1726/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on TWSE

  • 1721 Sunko Ink Co., Ltd.
  • 1722 Taiwan Fertilizer Co., Ltd.
  • 1723 China Steel Chemical Corporation
  • 1725 Yuan Jen Enterprises Co.,Ltd.
  • 1727 Chung Hwa Chemical Industrial Works, Ltd.
  • 1730 Farcent Enterprise Co.,Ltd
  • 1731 Maywufa Company Ltd.
  • 1732 Mao Bao Inc.

Common questions

1726 share price history

Start with any symbol.

Start free