Yem Chio Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	17.000	17.000	16.550	16.750	15.702	2,259,296
2023-05-10	16.950	17.050	16.900	17.000	15.937	685,020
2023-05-09	17.100	17.100	16.800	17.000	15.937	1,116,507
2023-05-08	17.000	17.100	16.950	17.000	15.937	1,033,765
2023-05-05	16.950	16.950	16.750	16.900	15.843	1,548,195
2023-05-04	17.050	17.100	16.800	16.850	15.796	2,139,899
2023-05-03	17.350	17.350	17.050	17.050	15.984	1,749,171
2023-05-02	17.300	17.450	17.150	17.300	16.218	2,514,865
2023-04-28	17.150	17.300	17.050	17.150	16.077	1,821,387
2023-04-27	17.150	17.150	16.950	17.050	15.984	1,310,910
2023-04-26	16.950	17.100	16.800	17.100	16.030	2,206,317
2023-04-25	17.000	17.200	16.800	16.900	15.843	3,653,500
2023-04-24	16.600	16.900	16.600	16.900	15.843	2,082,690
2023-04-21	16.450	16.650	16.300	16.600	15.562	1,538,811
2023-04-20	16.600	16.700	16.450	16.550	15.515	1,379,276
2023-04-19	16.700	16.750	16.550	16.600	15.562	1,288,590
2023-04-18	16.850	16.900	16.600	16.650	15.609	1,456,715
2023-04-17	16.800	16.950	16.800	16.850	15.796	1,496,081
2023-04-14	16.800	16.950	16.700	16.800	15.749	3,095,276
2023-04-13	16.500	16.800	16.450	16.650	15.609	3,215,670
2023-04-12	16.500	16.550	16.350	16.500	15.468	1,731,773
2023-04-11	16.450	16.550	16.350	16.500	15.468	1,862,161
2023-04-10	16.600	16.600	16.350	16.400	15.374	1,307,714
2023-04-07	16.500	16.600	16.450	16.550	15.515	1,245,954
2023-04-06	16.400	16.650	16.300	16.500	15.468	2,519,264
2023-03-31	16.300	16.400	16.250	16.400	15.374	1,256,255
2023-03-30	16.300	16.450	16.250	16.300	15.280	2,265,650
2023-03-29	16.350	16.450	16.100	16.250	15.234	1,576,580
2023-03-28	16.500	16.500	16.250	16.250	15.234	1,922,666
2023-03-27	16.250	16.550	16.250	16.400	15.374	3,867,247
2023-03-24	16.250	16.300	16.000	16.100	15.093	2,202,507
2023-03-23	16.250	16.400	16.200	16.250	15.234	2,666,511
2023-03-22	16.150	16.650	16.150	16.250	15.234	9,407,550
2023-03-21	16.050	16.100	15.800	15.900	14.906	3,303,462
2023-03-20	15.500	15.900	15.400	15.900	14.906	4,208,483
2023-03-17	15.200	15.400	15.200	15.400	14.437	2,287,377
2023-03-16	15.100	15.650	15.100	15.150	14.202	6,003,044
2023-03-15	14.900	14.950	14.850	14.850	13.921	447,324
2023-03-14	14.900	14.900	14.750	14.850	13.921	256,622
2023-03-13	14.900	14.950	14.750	14.850	13.921	618,847
2023-03-10	15.000	15.050	14.750	14.800	13.874	633,333
2023-03-09	15.150	15.150	15.000	15.050	14.109	491,876
2023-03-08	15.200	15.200	15.000	15.050	14.109	523,282
2023-03-07	15.250	15.300	15.100	15.200	14.249	625,020
2023-03-06	14.950	15.350	14.950	15.150	14.202	1,399,731
2023-03-03	14.850	14.950	14.850	14.900	13.968	617,132
2023-03-02	14.850	14.850	14.800	14.850	13.921	349,755
2023-03-01	14.750	14.850	14.750	14.750	13.827	420,037
2023-02-24	14.850	14.850	14.700	14.750	13.827	407,796
2023-02-23	14.750	14.850	14.700	14.800	13.874	952,380
2023-02-22	14.650	14.700	14.550	14.700	13.781	293,187
2023-02-21	14.800	14.800	14.650	14.700	13.781	405,519
2023-02-20	14.600	14.750	14.600	14.750	13.827	615,267
2023-02-17	14.550	14.600	14.500	14.600	13.687	272,121
2023-02-16	14.500	14.600	14.500	14.550	13.640	294,205
2023-02-15	14.500	14.650	14.500	14.500	13.593	386,105
2023-02-14	14.500	14.650	14.500	14.600	13.687	382,528
2023-02-13	14.550	14.600	14.450	14.500	13.593	393,885
2023-02-10	14.700	14.750	14.550	14.550	13.640	310,491
2023-02-09	14.700	14.750	14.650	14.700	13.781	266,838

← NewerPage 15 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.