Yem Chio Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-06	21.050	21.200	20.200	20.250	20.250	8,041,214
2024-05-03	21.300	21.300	20.700	20.700	20.700	8,280,835
2024-05-02	21.050	21.300	20.700	21.100	21.100	8,440,786
2024-04-30	21.000	21.100	20.500	20.900	20.900	5,905,740
2024-04-29	20.450	21.150	20.100	20.850	20.850	10,180,800
2024-04-26	20.250	20.600	19.950	20.300	20.300	4,864,645
2024-04-25	20.500	20.800	20.200	20.300	20.300	6,259,570
2024-04-24	20.350	20.950	20.050	20.600	20.600	13,827,179
2024-04-23	19.800	20.100	19.550	20.000	20.000	4,495,456
2024-04-22	19.850	20.500	19.350	19.750	19.750	15,366,303
2024-04-19	19.150	19.700	18.650	19.450	19.450	10,353,058
2024-04-18	18.450	19.100	18.200	19.100	19.100	6,381,658
2024-04-17	18.300	18.400	18.100	18.300	18.300	2,682,828
2024-04-16	19.000	19.000	18.000	18.000	18.000	8,452,981
2024-04-15	19.250	19.250	18.900	19.000	19.000	4,575,034
2024-04-12	19.800	19.800	19.200	19.350	19.350	5,689,900
2024-04-11	20.050	20.050	19.650	19.700	19.700	4,064,567
2024-04-10	20.200	20.400	19.950	20.050	20.050	4,718,820
2024-04-09	20.100	20.150	19.650	20.100	20.100	6,254,389
2024-04-08	19.000	20.300	18.950	20.000	20.000	15,341,788
2024-04-03	18.800	18.900	18.650	18.800	18.800	2,223,417
2024-04-02	18.850	19.000	18.750	18.750	18.750	3,063,497
2024-04-01	18.700	19.000	18.650	18.850	18.850	3,242,984
2024-03-29	18.800	18.850	18.600	18.650	18.650	2,768,000
2024-03-28	18.500	19.000	18.500	18.750	18.750	10,900,133
2024-03-27	18.100	18.500	18.100	18.400	18.400	5,006,274
2024-03-26	18.250	18.300	17.950	18.000	18.000	2,516,948
2024-03-25	18.300	18.450	18.250	18.250	18.250	3,379,878
2024-03-22	18.250	18.350	18.150	18.250	18.250	2,858,501
2024-03-21	18.100	18.350	18.050	18.200	18.200	3,931,451
2024-03-20	17.850	18.300	17.800	18.100	18.100	2,945,248
2024-03-19	17.800	18.000	17.800	17.850	17.850	1,544,319
2024-03-18	17.850	17.850	17.650	17.800	17.800	2,108,372
2024-03-15	18.150	18.300	17.700	17.800	17.800	4,546,363
2024-03-14	17.750	17.900	17.650	17.850	17.850	1,441,701
2024-03-13	17.950	18.000	17.600	17.750	17.750	3,685,493
2024-03-12	18.050	18.050	17.700	17.800	17.800	4,266,515
2024-03-11	18.100	18.450	18.050	18.100	18.100	3,390,920
2024-03-08	18.850	18.850	17.950	18.150	18.150	9,242,490
2024-03-07	18.600	18.900	17.850	18.800	18.800	18,223,531
2024-03-06	17.500	18.700	17.450	18.250	18.250	21,686,646
2024-03-05	16.950	17.150	16.950	17.000	17.000	1,581,092
2024-03-04	17.000	17.100	16.950	16.950	16.950	1,583,457
2024-03-01	17.150	17.150	16.950	17.000	17.000	1,042,923
2024-02-29	17.050	17.150	17.000	17.050	17.050	1,159,947
2024-02-27	17.150	17.200	16.950	17.000	17.000	1,415,909
2024-02-26	17.150	17.300	17.150	17.150	17.150	996,055
2024-02-23	17.300	17.300	17.050	17.150	17.150	1,791,191
2024-02-22	17.300	17.350	17.200	17.300	17.300	975,366
2024-02-21	17.350	17.450	17.200	17.250	17.250	1,402,062
2024-02-20	17.650	17.700	17.350	17.350	17.350	1,392,214
2024-02-19	17.300	17.650	17.300	17.550	17.550	1,603,032
2024-02-16	16.850	17.350	16.850	17.250	17.250	1,812,443
2024-02-15	16.950	17.000	16.600	16.800	16.800	1,550,864
2024-02-05	17.050	17.050	16.850	17.000	17.000	911,284
2024-02-02	17.000	17.050	16.900	17.000	17.000	648,922
2024-02-01	16.900	17.000	16.900	17.000	17.000	658,276
2024-01-31	17.000	17.000	16.850	16.900	16.900	343,428
2024-01-30	16.950	17.150	16.950	17.000	17.000	678,981
2024-01-29	16.850	17.200	16.850	17.100	17.100	1,578,656

← NewerPage 11 of 21 · 1,220 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.