Yem Chio Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	16.950	17.000	16.800	16.850	16.850	678,884
2024-01-25	16.950	17.050	16.850	17.000	17.000	676,404
2024-01-24	16.800	17.000	16.750	16.850	16.850	895,175
2024-01-23	16.650	16.900	16.600	16.750	16.750	1,217,206
2024-01-22	16.900	16.900	16.650	16.650	16.650	1,357,215
2024-01-19	16.650	16.800	16.600	16.800	16.800	990,015
2024-01-18	16.600	16.750	16.500	16.550	16.550	675,972
2024-01-17	16.900	16.900	16.500	16.550	16.550	3,046,070
2024-01-16	17.200	17.200	16.800	16.950	16.950	2,294,188
2024-01-15	17.250	17.400	17.250	17.250	17.250	786,520
2024-01-12	17.250	17.250	17.100	17.150	17.150	662,160
2024-01-11	17.150	17.300	17.100	17.200	17.200	762,710
2024-01-10	17.500	17.550	17.150	17.200	17.200	2,172,939
2024-01-09	17.800	17.850	17.500	17.500	17.500	979,993
2024-01-08	17.650	17.900	17.650	17.700	17.700	1,369,498
2024-01-05	17.550	17.700	17.550	17.550	17.550	844,200
2024-01-04	17.700	17.750	17.550	17.600	17.600	899,009
2024-01-03	17.800	17.800	17.600	17.650	17.650	716,485
2024-01-02	17.850	17.850	17.600	17.750	17.750	748,085
2023-12-29	17.900	17.900	17.650	17.700	17.700	974,432
2023-12-28	18.000	18.100	17.750	17.800	17.800	1,660,089
2023-12-27	17.650	18.000	17.550	17.950	17.950	1,887,657
2023-12-26	17.800	17.800	17.450	17.650	17.650	2,493,100
2023-12-25	17.700	17.950	17.700	17.850	17.850	993,520
2023-12-22	18.000	18.050	17.700	17.700	17.700	2,208,389
2023-12-21	18.250	18.350	17.900	17.950	17.950	3,191,757
2023-12-20	18.300	18.500	18.250	18.400	18.400	1,958,892
2023-12-19	18.500	18.550	18.050	18.300	18.300	3,962,335
2023-12-18	18.600	18.650	18.300	18.400	18.400	3,942,546
2023-12-15	18.100	18.550	18.050	18.300	18.300	6,540,387
2023-12-14	18.200	18.300	18.050	18.050	18.050	3,402,591
2023-12-13	18.050	18.250	17.900	18.100	18.100	3,801,317
2023-12-12	18.100	18.150	17.700	17.950	17.950	3,209,597
2023-12-11	17.950	18.200	17.750	17.950	17.950	5,416,028
2023-12-08	17.600	17.900	17.600	17.750	17.750	4,122,401
2023-12-07	17.400	17.700	17.350	17.550	17.550	4,235,616
2023-12-06	17.300	17.500	17.200	17.350	17.350	1,771,442
2023-12-05	17.200	17.350	17.000	17.300	17.300	1,474,329
2023-12-04	17.000	17.700	16.700	17.200	17.200	5,498,992
2023-12-01	16.800	16.950	16.750	16.950	16.950	1,052,032
2023-11-30	16.850	16.900	16.650	16.750	16.750	1,049,020
2023-11-29	17.050	17.050	16.800	16.850	16.850	1,012,616
2023-11-28	16.850	17.150	16.850	16.900	16.900	2,213,573
2023-11-27	16.900	17.000	16.800	16.800	16.800	1,743,436
2023-11-24	16.800	16.800	16.650	16.750	16.750	598,797
2023-11-23	16.750	16.800	16.650	16.800	16.800	558,790
2023-11-22	16.750	16.750	16.650	16.750	16.750	731,416
2023-11-21	16.650	16.950	16.500	16.700	16.700	2,297,167
2023-11-20	16.400	16.600	16.300	16.600	16.600	965,932
2023-11-17	16.300	16.500	16.300	16.400	16.400	732,743
2023-11-16	16.300	16.350	16.250	16.350	16.350	374,686
2023-11-15	16.150	16.300	16.100	16.300	16.300	611,020
2023-11-14	16.300	16.300	16.100	16.150	16.150	440,869
2023-11-13	16.400	16.500	16.100	16.250	16.250	1,161,653
2023-11-10	16.550	16.550	16.400	16.450	16.450	781,591
2023-11-09	16.500	16.650	16.350	16.450	16.450	2,056,817
2023-11-08	16.150	16.300	16.100	16.300	16.300	462,434
2023-11-07	16.350	16.350	16.150	16.150	16.150	322,636
2023-11-06	16.100	16.400	16.100	16.300	16.300	704,189
2023-11-03	16.200	16.250	16.100	16.100	16.100	284,664

← NewerPage 12 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.