Yem Chio Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-02	22.000	22.300	21.800	21.850	21.850	5,630,355
2024-08-01	22.000	22.750	22.000	22.450	22.450	7,209,062
2024-07-31	21.800	22.150	21.650	22.000	22.000	3,664,484
2024-07-30	21.850	21.900	21.350	21.900	21.900	3,528,382
2024-07-29	21.700	22.600	21.700	21.750	21.750	8,666,174
2024-07-26	20.800	21.500	20.700	21.450	21.450	4,162,244
2024-07-23	20.100	21.300	20.100	21.200	21.200	5,773,585
2024-07-22	20.100	20.400	19.700	20.000	20.000	5,460,665
2024-07-19	20.800	20.850	20.250	20.250	20.250	6,221,571
2024-07-18	20.950	21.250	20.050	20.900	20.900	11,194,539
2024-07-17	22.100	22.450	22.050	22.050	22.050	11,228,794
2024-07-16	22.100	22.350	21.850	21.900	21.900	7,285,211
2024-07-15	22.550	22.550	21.950	22.150	22.150	5,727,528
2024-07-12	22.650	22.800	22.250	22.450	22.450	7,195,562
2024-07-11	22.350	23.250	22.100	22.750	22.750	18,791,502
2024-07-10	22.000	22.100	21.850	21.900	21.900	4,098,958
2024-07-09	22.250	22.300	21.450	21.800	21.800	8,334,891
2024-07-08	21.850	22.250	21.750	21.800	21.800	8,018,200
2024-07-05	21.650	21.850	21.450	21.650	21.650	4,538,695
2024-07-04	21.250	21.850	21.250	21.700	21.700	10,162,015
2024-07-03	21.200	21.300	20.900	21.050	21.050	3,643,893
2024-07-02	20.650	21.200	20.300	21.100	21.100	5,756,144
2024-07-01	20.600	20.800	20.550	20.600	20.600	1,920,245
2024-06-28	20.400	20.600	20.350	20.500	20.500	1,716,244
2024-06-27	20.450	20.500	20.250	20.350	20.350	2,808,126
2024-06-26	20.650	20.900	20.550	20.600	20.600	1,974,260
2024-06-25	20.750	20.850	20.400	20.750	20.750	3,091,856
2024-06-24	21.100	21.150	20.700	20.750	20.750	3,397,029
2024-06-21	20.900	21.450	20.800	21.250	21.250	6,100,551
2024-06-20	21.750	21.750	20.750	20.900	20.900	15,183,829
2024-06-19	20.800	21.800	20.600	21.800	21.800	13,050,321
2024-06-18	20.700	20.850	20.450	20.700	20.700	3,530,028
2024-06-17	21.250	21.300	20.400	20.500	20.500	6,228,782
2024-06-14	20.900	21.400	20.750	21.000	21.000	7,533,804
2024-06-13	20.950	21.000	20.550	20.700	20.700	4,445,779
2024-06-12	20.950	21.250	20.200	20.700	20.700	9,979,644
2024-06-11	20.800	20.800	20.250	20.400	20.400	5,039,604
2024-06-07	19.850	20.950	19.850	20.800	20.800	12,460,389
2024-06-06	19.900	19.900	19.600	19.750	19.750	1,781,051
2024-06-05	19.900	19.900	19.650	19.800	19.800	1,641,096
2024-06-04	20.100	20.100	19.700	19.800	19.800	2,614,631
2024-06-03	20.250	20.250	19.900	20.100	20.100	2,836,083
2024-05-31	19.900	20.300	19.850	20.000	20.000	3,415,793
2024-05-30	20.150	20.450	19.650	19.750	19.750	5,582,432
2024-05-29	20.250	20.500	20.050	20.050	20.050	8,764,777
2024-05-28	19.650	20.250	19.600	20.150	20.150	7,238,877
2024-05-27	19.300	19.600	19.200	19.550	19.550	2,209,797
2024-05-24	19.250	19.300	18.900	19.200	19.200	2,384,696
2024-05-23	19.550	19.600	19.150	19.150	19.150	4,346,488
2024-05-22	19.600	19.700	19.500	19.550	19.550	2,067,909
2024-05-21	20.050	20.050	19.550	19.650	19.650	2,965,747
2024-05-20	20.050	20.150	19.750	20.050	20.050	3,171,809
2024-05-17	19.650	20.300	19.650	19.950	19.950	4,693,762
2024-05-16	19.550	19.700	19.400	19.600	19.600	3,451,531
2024-05-15	19.700	19.750	19.450	19.500	19.500	3,399,173
2024-05-14	19.450	19.650	19.400	19.500	19.500	2,355,698
2024-05-13	19.800	19.850	19.400	19.550	19.550	3,068,936
2024-05-10	19.450	19.800	19.250	19.800	19.800	2,981,524
2024-05-09	19.600	19.700	19.350	19.350	19.350	2,233,008
2024-05-08	19.700	19.700	19.150	19.550	19.550	4,172,068

← NewerPage 10 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-18	0.9789 TWD
2022-07-15	0.9999 TWD
2021-07-23	0.5973 TWD
2020-07-31	0.3051 TWD
2019-07-11	0.4985 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.