Yem Chio Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	14.700	14.750	14.650	14.700	13.781	406,467
2023-02-07	14.650	14.700	14.650	14.650	13.734	230,230
2023-02-06	14.700	14.750	14.650	14.700	13.781	291,627
2023-02-03	14.650	14.700	14.600	14.650	13.734	248,332
2023-02-02	14.700	14.700	14.600	14.700	13.781	567,858
2023-02-01	14.600	14.750	14.600	14.650	13.734	548,146
2023-01-31	14.500	14.600	14.500	14.600	13.687	281,282
2023-01-30	14.550	14.600	14.500	14.500	13.593	449,946
2023-01-17	14.450	14.500	14.400	14.400	13.499	311,808
2023-01-16	14.550	14.550	14.400	14.450	13.546	416,451
2023-01-13	14.500	14.600	14.450	14.450	13.546	332,721
2023-01-12	14.500	14.550	14.450	14.500	13.593	253,850
2023-01-11	14.500	14.650	14.450	14.450	13.546	907,266
2023-01-10	14.500	14.550	14.450	14.450	13.546	294,595
2023-01-09	14.500	14.500	14.400	14.500	13.593	233,127
2023-01-06	14.450	14.450	14.400	14.450	13.546	169,510
2023-01-05	14.400	14.500	14.400	14.400	13.499	274,411
2023-01-04	14.400	14.450	14.300	14.450	13.546	329,282
2023-01-03	14.450	14.450	14.200	14.400	13.499	394,495
2022-12-30	14.350	14.450	14.350	14.400	13.499	336,429
2022-12-29	14.300	14.400	14.150	14.250	13.359	571,120
2022-12-28	14.400	14.450	14.300	14.400	13.499	343,364
2022-12-27	14.500	14.500	14.400	14.400	13.499	333,094
2022-12-26	14.450	14.500	14.350	14.400	13.499	237,626
2022-12-23	14.400	14.450	14.300	14.400	13.499	423,763
2022-12-22	14.550	14.600	14.400	14.450	13.546	303,687
2022-12-21	14.400	14.500	14.300	14.400	13.499	535,469
2022-12-20	14.450	14.550	14.200	14.250	13.359	643,221
2022-12-19	14.550	14.600	14.450	14.450	13.546	436,434
2022-12-16	14.700	14.700	14.550	14.550	13.640	638,885
2022-12-15	14.800	14.900	14.700	14.750	13.827	567,707
2022-12-14	14.750	14.800	14.600	14.700	13.781	507,001
2022-12-13	14.750	14.900	14.600	14.600	13.687	413,760
2022-12-12	14.900	14.900	14.600	14.750	13.827	717,130
2022-12-09	14.850	14.950	14.850	14.900	13.968	544,742
2022-12-08	14.900	14.900	14.700	14.750	13.827	488,496
2022-12-07	14.850	15.050	14.800	14.850	13.921	754,862
2022-12-06	15.000	15.050	14.800	14.800	13.874	747,979
2022-12-05	15.100	15.150	14.950	15.000	14.062	863,932
2022-12-02	14.900	15.100	14.900	15.100	14.156	998,864
2022-12-01	15.050	15.100	14.850	14.900	13.968	1,277,051
2022-11-30	14.700	14.850	14.650	14.850	13.921	1,018,785
2022-11-29	14.600	14.750	14.500	14.650	13.734	663,192
2022-11-28	14.500	14.600	14.400	14.550	13.640	428,631
2022-11-25	14.550	14.650	14.500	14.500	13.593	353,447
2022-11-24	14.450	14.600	14.400	14.550	13.640	1,062,067
2022-11-23	14.350	14.400	14.300	14.400	13.499	280,218
2022-11-22	14.300	14.350	14.250	14.300	13.406	302,709
2022-11-21	14.300	14.350	14.250	14.300	13.406	393,877
2022-11-18	14.350	14.500	14.250	14.250	13.359	517,386
2022-11-17	14.200	14.400	14.200	14.350	13.452	334,740
2022-11-16	14.300	14.350	14.150	14.200	13.312	621,622
2022-11-15	14.150	14.350	13.950	14.300	13.406	1,457,716
2022-11-14	13.800	14.050	13.800	14.000	13.124	988,843
2022-11-11	13.700	13.850	13.650	13.700	12.843	1,028,786
2022-11-10	13.250	13.450	13.250	13.450	12.609	459,028
2022-11-09	13.400	13.450	13.300	13.400	12.562	369,220
2022-11-08	13.400	13.400	13.300	13.300	12.468	254,313
2022-11-07	13.300	13.400	13.300	13.400	12.562	279,275
2022-11-04	13.250	13.300	13.150	13.300	12.468	302,274

← NewerPage 16 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.