Yem Chio Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	13.950	14.100	13.900	14.050	13.171	324,311
2022-08-08	13.950	13.950	13.800	13.950	13.077	253,967
2022-08-05	13.950	14.000	13.900	13.950	13.077	270,673
2022-08-04	13.950	13.950	13.750	13.850	12.984	621,389
2022-08-03	13.900	14.000	13.850	13.950	13.077	349,906
2022-08-02	13.950	14.000	13.900	13.950	13.077	361,948
2022-08-01	14.000	14.050	13.950	14.050	13.171	283,053
2022-07-29	14.050	14.050	13.950	14.000	13.124	248,938
2022-07-28	14.050	14.050	13.950	13.950	13.077	280,336
2022-07-27	13.950	14.000	13.900	13.950	13.077	320,252
2022-07-26	14.000	14.000	13.900	13.950	13.077	339,882
2022-07-25	13.950	14.050	13.900	14.000	13.124	349,787
2022-07-22	13.950	14.000	13.900	13.950	13.077	445,385
2022-07-21	13.850	14.000	13.800	13.950	13.077	464,732
2022-07-20	14.000	14.100	13.850	13.850	12.984	694,359
2022-07-19	13.800	14.000	13.700	13.950	13.077	775,485
2022-07-18	13.850	13.850	13.650	13.850	12.984	692,968
2022-07-15	13.750	14.050	13.700	13.700	12.843	1,380,813
2022-07-14	14.850	14.850	14.650	14.850	12.984	1,715,121
2022-07-13	14.600	14.850	14.550	14.800	12.940	1,002,862
2022-07-12	14.500	14.550	14.200	14.450	12.634	1,172,139
2022-07-11	14.700	14.900	14.500	14.700	12.853	673,552
2022-07-08	14.550	14.700	14.500	14.600	12.765	559,137
2022-07-07	14.500	14.700	14.300	14.550	12.721	926,866
2022-07-06	14.800	14.800	14.500	14.500	12.678	563,984
2022-07-05	14.750	14.850	14.650	14.750	12.896	427,600
2022-07-04	14.650	14.750	14.500	14.550	12.721	679,372
2022-07-01	14.950	14.950	14.400	14.500	12.678	1,089,685
2022-06-30	15.100	15.100	14.900	14.950	13.071	794,347
2022-06-29	15.250	15.250	15.100	15.150	13.246	261,551
2022-06-28	15.350	15.350	15.200	15.250	13.334	373,468
2022-06-27	15.300	15.400	15.300	15.300	13.377	638,778
2022-06-24	15.050	15.300	15.050	15.200	13.290	339,866
2022-06-23	14.950	15.250	14.900	15.000	13.115	579,512
2022-06-22	15.350	15.350	14.900	15.000	13.115	723,431
2022-06-21	15.150	15.350	15.000	15.350	13.421	442,831
2022-06-20	15.400	15.400	15.000	15.000	13.115	1,003,000
2022-06-17	15.300	15.450	15.200	15.300	13.377	854,378
2022-06-16	15.750	15.750	15.350	15.400	13.465	624,293
2022-06-15	15.600	15.750	15.450	15.650	13.683	790,379
2022-06-14	15.550	15.650	15.400	15.600	13.640	889,106
2022-06-13	15.800	15.800	15.600	15.650	13.683	1,241,245
2022-06-10	15.850	15.900	15.850	15.900	13.902	1,169,010
2022-06-09	15.900	16.000	15.900	16.000	13.989	948,932
2022-06-08	15.950	16.000	15.900	15.950	13.946	1,352,701
2022-06-07	15.900	15.950	15.850	15.900	13.902	967,254
2022-06-06	15.950	16.000	15.850	15.900	13.902	876,501
2022-06-02	15.850	16.050	15.800	15.950	13.946	1,313,054
2022-06-01	15.850	16.100	15.750	16.000	13.989	1,513,460
2022-05-31	15.800	15.900	15.750	15.850	13.858	1,347,160
2022-05-30	15.650	15.800	15.650	15.750	13.771	1,041,198
2022-05-27	15.750	15.750	15.550	15.600	13.640	429,088
2022-05-26	15.650	15.800	15.600	15.600	13.640	422,961
2022-05-25	15.450	15.650	15.400	15.650	13.683	782,500
2022-05-24	15.450	15.500	15.400	15.400	13.465	468,281
2022-05-23	15.450	15.500	15.400	15.450	13.508	353,443
2022-05-20	15.400	15.500	15.350	15.350	13.421	424,087
2022-05-19	15.100	15.450	15.100	15.350	13.421	843,873
2022-05-18	15.300	15.700	15.250	15.600	13.640	1,395,523
2022-05-17	15.100	15.350	14.900	15.350	13.421	872,819

← NewerPage 18 of 21 · 1,216 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.