Yem Chio Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	14.650	14.700	14.500	14.600	14.600	429,063
2023-08-07	14.750	14.750	14.650	14.650	14.650	205,586
2023-08-04	14.700	14.750	14.550	14.750	14.750	425,692
2023-08-02	14.750	14.800	14.600	14.650	14.650	658,963
2023-08-01	14.900	14.900	14.700	14.750	14.750	805,024
2023-07-31	14.850	15.050	14.750	14.850	14.850	1,889,958
2023-07-28	14.700	14.700	14.600	14.650	14.650	349,156
2023-07-27	14.550	14.700	14.550	14.700	14.700	713,862
2023-07-26	14.500	14.600	14.500	14.550	14.550	541,522
2023-07-25	14.250	14.500	14.250	14.500	14.500	807,507
2023-07-24	14.400	14.400	14.200	14.250	14.250	1,093,326
2023-07-21	14.350	14.400	14.250	14.400	14.400	842,202
2023-07-20	14.450	14.500	14.350	14.400	14.400	734,170
2023-07-19	14.750	14.750	14.400	14.450	14.450	1,622,258
2023-07-18	14.900	14.900	14.600	14.750	14.750	3,283,094
2023-07-17	15.600	15.700	15.550	15.650	14.671	2,592,396
2023-07-14	15.400	15.600	15.400	15.600	14.624	1,224,969
2023-07-13	15.450	15.550	15.350	15.400	14.437	1,288,701
2023-07-12	15.650	15.650	15.350	15.450	14.484	2,394,060
2023-07-11	15.800	15.800	15.550	15.650	14.671	2,225,997
2023-07-10	15.900	15.900	15.750	15.800	14.812	938,947
2023-07-07	15.900	15.900	15.750	15.900	14.906	585,388
2023-07-06	15.900	15.950	15.800	15.900	14.906	1,760,845
2023-07-05	15.900	15.950	15.850	15.950	14.952	597,908
2023-07-04	15.900	15.950	15.850	15.900	14.906	599,706
2023-07-03	15.800	15.900	15.800	15.850	14.859	643,864
2023-06-30	15.800	15.800	15.700	15.800	14.812	675,514
2023-06-29	15.800	15.850	15.750	15.800	14.812	471,237
2023-06-28	15.750	15.800	15.700	15.800	14.812	668,813
2023-06-27	15.850	15.900	15.650	15.700	14.718	2,050,475
2023-06-26	16.000	16.000	15.850	15.900	14.906	667,805
2023-06-21	15.950	15.950	15.800	15.950	14.952	1,084,574
2023-06-20	16.100	16.100	15.900	15.950	14.952	1,692,687
2023-06-19	16.050	16.150	15.950	16.100	15.093	798,651
2023-06-16	16.150	16.200	15.950	16.050	15.046	1,965,499
2023-06-15	16.150	16.150	16.050	16.150	15.140	995,490
2023-06-14	16.050	16.200	16.000	16.150	15.140	811,079
2023-06-13	15.950	16.050	15.900	16.050	15.046	903,914
2023-06-12	16.000	16.050	15.950	15.950	14.952	1,814,306
2023-06-09	16.150	16.200	16.050	16.050	15.046	1,584,436
2023-06-08	16.300	16.300	16.100	16.200	15.187	837,391
2023-06-07	16.250	16.350	16.250	16.300	15.280	555,761
2023-06-06	16.200	16.250	16.150	16.250	15.234	439,609
2023-06-05	16.100	16.200	16.100	16.200	15.187	566,127
2023-06-02	16.100	16.200	16.050	16.100	15.093	895,466
2023-06-01	15.950	16.150	15.950	16.150	15.140	652,729
2023-05-31	16.050	16.100	15.950	15.950	14.952	1,176,790
2023-05-30	16.100	16.150	15.950	16.100	15.093	1,188,417
2023-05-29	16.250	16.350	16.100	16.150	15.140	795,600
2023-05-26	16.450	16.450	16.100	16.200	15.187	1,995,791
2023-05-25	16.550	16.600	16.400	16.450	15.421	993,130
2023-05-24	16.550	16.650	16.500	16.650	15.609	583,908
2023-05-23	16.550	16.600	16.500	16.600	15.562	431,711
2023-05-22	16.450	16.600	16.450	16.550	15.515	1,302,011
2023-05-19	16.700	16.700	16.500	16.550	15.515	784,758
2023-05-18	16.700	16.750	16.550	16.700	15.655	785,884
2023-05-17	16.550	16.650	16.550	16.650	15.609	761,482
2023-05-16	16.400	16.600	16.350	16.550	15.515	971,440
2023-05-15	16.650	16.650	16.300	16.450	15.421	1,821,964
2023-05-12	16.650	17.150	16.550	16.700	15.655	3,306,156

← NewerPage 14 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.