Yem Chio Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	13.150	13.350	13.100	13.300	12.468	461,419
2022-11-02	13.150	13.300	13.150	13.250	12.421	340,834
2022-11-01	13.000	13.150	13.000	13.150	12.328	213,258
2022-10-31	13.000	13.100	12.950	12.950	12.140	172,299
2022-10-28	13.150	13.150	12.900	12.950	12.140	253,552
2022-10-27	13.100	13.200	12.750	13.100	12.281	657,298
2022-10-26	13.100	13.200	13.050	13.050	12.234	261,650
2022-10-25	13.400	13.400	13.100	13.100	12.281	378,760
2022-10-24	13.550	13.550	13.250	13.250	12.421	624,948
2022-10-21	13.100	13.500	13.050	13.500	12.656	760,815
2022-10-20	13.350	13.350	12.800	13.100	12.281	3,803,889
2022-10-19	13.450	13.550	13.450	13.500	12.656	398,428
2022-10-18	13.550	13.550	13.400	13.450	12.609	403,379
2022-10-17	13.550	13.550	13.250	13.450	12.609	436,708
2022-10-14	13.500	13.750	13.500	13.700	12.843	537,444
2022-10-13	13.750	13.750	13.350	13.400	12.562	851,350
2022-10-12	13.600	13.750	13.500	13.750	12.890	591,052
2022-10-11	13.800	13.800	13.600	13.650	12.796	811,068
2022-10-07	14.000	14.150	14.000	14.000	13.124	426,045
2022-10-06	14.100	14.100	13.950	13.950	13.077	437,930
2022-10-05	14.100	14.150	14.000	14.050	13.171	324,334
2022-10-04	14.000	14.100	13.950	13.950	13.077	390,363
2022-10-03	13.900	14.000	13.850	13.900	13.031	417,645
2022-09-30	13.900	14.000	13.750	13.950	13.077	384,172
2022-09-29	14.000	14.100	13.850	13.950	13.077	434,187
2022-09-28	14.250	14.300	13.850	13.850	12.984	944,056
2022-09-27	14.050	14.250	14.050	14.200	13.312	528,289
2022-09-26	14.250	14.250	14.050	14.050	13.171	866,256
2022-09-23	14.500	14.550	14.300	14.350	13.452	423,352
2022-09-22	14.550	14.550	14.350	14.500	13.593	630,188
2022-09-21	14.550	14.600	14.500	14.550	13.640	549,720
2022-09-20	14.550	14.600	14.500	14.550	13.640	514,364
2022-09-19	14.550	14.600	14.500	14.550	13.640	382,401
2022-09-16	14.450	14.600	14.450	14.500	13.593	635,053
2022-09-15	14.400	14.700	14.400	14.600	13.687	892,790
2022-09-14	14.300	14.450	14.250	14.400	13.499	1,203,100
2022-09-13	14.300	14.550	14.250	14.450	13.546	2,173,982
2022-09-12	14.250	14.350	14.150	14.250	13.359	1,552,724
2022-09-08	14.000	14.200	13.950	14.150	13.265	410,243
2022-09-07	13.950	14.000	13.900	13.900	13.031	788,965
2022-09-06	14.050	14.150	13.900	13.950	13.077	926,183
2022-09-05	14.100	14.100	14.000	14.050	13.171	368,570
2022-09-02	14.100	14.200	14.050	14.100	13.218	349,554
2022-09-01	14.100	14.100	14.000	14.050	13.171	408,600
2022-08-31	14.100	14.250	14.050	14.150	13.265	315,980
2022-08-30	14.050	14.150	14.050	14.100	13.218	280,651
2022-08-29	14.000	14.100	13.950	14.050	13.171	518,129
2022-08-26	14.250	14.300	14.200	14.200	13.312	283,550
2022-08-25	14.250	14.300	14.200	14.200	13.312	248,830
2022-08-24	14.250	14.350	14.200	14.200	13.312	499,289
2022-08-23	14.100	14.250	14.100	14.200	13.312	459,620
2022-08-22	14.100	14.200	14.050	14.200	13.312	244,000
2022-08-19	14.150	14.200	14.100	14.150	13.265	497,101
2022-08-18	14.100	14.200	14.050	14.100	13.218	738,908
2022-08-17	14.150	14.150	14.050	14.100	13.218	692,702
2022-08-16	14.200	14.300	14.050	14.100	13.218	733,871
2022-08-15	14.400	14.400	14.150	14.200	13.312	1,150,890
2022-08-12	14.350	14.450	14.200	14.300	13.406	1,466,744
2022-08-11	14.350	14.400	14.250	14.300	13.406	511,514
2022-08-10	14.050	14.350	14.050	14.300	13.406	910,985

← NewerPage 17 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.