Yem Chio Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	16.200	16.250	16.100	16.100	16.100	284,664
2023-11-02	16.150	16.250	15.800	16.150	16.150	939,893
2023-11-01	16.100	16.200	16.000	16.100	16.100	424,264
2023-10-31	16.550	16.550	15.950	16.000	16.000	1,433,621
2023-10-30	16.050	16.700	16.050	16.500	16.500	2,990,614
2023-10-27	16.050	16.100	15.950	16.000	16.000	487,392
2023-10-26	15.900	16.000	15.850	15.950	15.950	698,109
2023-10-25	16.000	16.100	15.900	15.950	15.950	711,188
2023-10-24	15.950	16.100	15.950	16.000	16.000	681,721
2023-10-23	16.200	16.250	15.900	15.950	15.950	744,424
2023-10-20	16.000	16.100	15.800	16.100	16.100	1,440,761
2023-10-19	16.250	16.250	15.950	16.050	16.050	2,577,529
2023-10-18	16.600	16.800	16.250	16.300	16.300	7,526,008
2023-10-17	16.850	16.950	16.600	16.600	16.600	1,836,173
2023-10-16	16.650	17.050	16.600	16.800	16.800	2,339,473
2023-10-13	16.700	16.800	16.600	16.650	16.650	1,448,099
2023-10-12	16.600	16.800	16.500	16.750	16.750	1,749,025
2023-10-11	16.300	16.700	16.300	16.700	16.700	5,957,573
2023-10-06	16.100	16.150	16.000	16.150	16.150	893,819
2023-10-05	16.100	16.150	16.050	16.100	16.100	618,200
2023-10-04	15.950	16.100	15.850	16.100	16.100	1,049,005
2023-10-03	16.150	16.150	15.950	15.950	15.950	992,820
2023-10-02	16.250	16.250	16.050	16.200	16.200	1,750,287
2023-09-28	15.800	16.300	15.800	16.250	16.250	5,274,409
2023-09-27	15.500	15.700	15.450	15.700	15.700	666,714
2023-09-26	15.650	15.700	15.450	15.500	15.500	624,723
2023-09-25	15.750	15.750	15.600	15.600	15.600	628,634
2023-09-22	15.750	15.750	15.550	15.600	15.600	822,626
2023-09-21	15.950	15.950	15.700	15.800	15.800	1,387,647
2023-09-20	15.600	16.000	15.600	15.950	15.950	3,194,921
2023-09-19	15.700	15.750	15.600	15.600	15.600	580,661
2023-09-18	15.500	15.700	15.500	15.700	15.700	1,077,157
2023-09-15	15.650	15.700	15.400	15.500	15.500	1,254,668
2023-09-14	15.550	15.700	15.550	15.600	15.600	1,726,120
2023-09-13	15.400	15.550	15.350	15.450	15.450	1,169,354
2023-09-12	15.400	15.400	15.350	15.350	15.350	492,828
2023-09-11	15.350	15.400	15.300	15.400	15.400	720,445
2023-09-08	15.300	15.350	15.150	15.300	15.300	526,081
2023-09-07	15.250	15.300	15.150	15.250	15.250	390,927
2023-09-06	15.400	15.400	15.250	15.300	15.300	634,290
2023-09-05	15.300	15.400	15.300	15.400	15.400	524,424
2023-09-04	15.350	15.450	15.250	15.400	15.400	1,195,376
2023-09-01	15.050	15.350	15.000	15.350	15.350	1,433,669
2023-08-31	15.000	15.100	14.950	15.050	15.050	935,418
2023-08-30	15.000	15.000	14.900	15.000	15.000	293,482
2023-08-29	15.000	15.050	14.850	14.950	14.950	390,492
2023-08-28	15.000	15.050	14.900	14.950	14.950	416,453
2023-08-25	15.000	15.050	14.950	15.000	15.000	531,336
2023-08-24	15.000	15.100	15.000	15.050	15.050	515,330
2023-08-23	15.050	15.100	15.000	15.050	15.050	692,426
2023-08-22	14.850	15.100	14.800	15.050	15.050	2,004,526
2023-08-21	14.650	14.800	14.600	14.750	14.750	630,929
2023-08-18	14.550	14.700	14.500	14.650	14.650	1,414,562
2023-08-17	14.550	14.600	14.450	14.550	14.550	767,745
2023-08-16	14.600	14.600	14.450	14.500	14.500	667,686
2023-08-15	14.700	14.750	14.550	14.600	14.600	1,662,312
2023-08-14	14.550	14.800	14.550	14.650	14.650	1,973,606
2023-08-11	14.550	14.700	14.450	14.500	14.500	471,648
2023-08-10	14.600	14.600	14.400	14.550	14.550	790,379
2023-08-09	14.600	14.650	14.550	14.600	14.600	290,557

← NewerPage 13 of 21 · 1,221 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.