Yem Chio Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	14.600	14.700	14.500	14.550	14.550	957,705
2026-07-21	14.300	14.650	14.300	14.550	14.550	687,273
2026-07-20	14.750	14.850	14.350	14.350	14.350	1,501,900
2026-07-17	15.050	15.050	14.600	14.750	14.750	1,611,981
2026-07-16	14.850	15.350	14.700	15.200	15.200	1,284,543
2026-07-15	14.600	14.900	14.450	14.900	14.900	2,253,702
2026-07-14	14.450	14.800	14.400	14.550	14.550	2,136,638
2026-07-13	15.000	15.100	14.700	14.750	14.750	1,773,460
2026-07-10	15.500	15.500	15.500	15.500	14.800	0
2026-07-09	15.950	15.950	15.450	15.500	14.800	2,751,941
2026-07-08	16.100	16.300	15.900	15.950	15.230	1,506,735
2026-07-07	16.450	16.500	16.100	16.150	15.421	1,711,316
2026-07-06	16.700	16.850	16.450	16.450	15.707	2,412,929
2026-07-03	16.450	16.600	16.350	16.550	16.550	3,131,708
2026-07-02	15.850	16.500	15.850	16.350	16.350	2,967,424
2026-07-01	15.950	16.200	15.800	15.900	15.900	1,526,410
2026-06-30	15.900	16.000	15.700	15.900	15.900	1,549,627
2026-06-29	15.900	16.050	15.750	15.900	15.900	1,369,219
2026-06-26	15.850	16.100	15.700	15.900	15.900	2,412,621
2026-06-25	16.000	16.150	15.850	15.900	15.900	2,189,269
2026-06-24	16.000	16.150	15.850	15.950	15.950	1,555,351
2026-06-23	16.200	16.300	15.900	16.100	16.100	1,566,325
2026-06-22	15.850	16.200	15.800	16.200	16.200	2,508,391
2026-06-18	15.950	16.000	15.700	15.850	15.850	2,362,656
2026-06-17	16.050	16.300	15.800	15.950	15.950	2,290,168
2026-06-16	16.300	16.400	15.900	15.950	15.950	2,806,186
2026-06-15	16.450	16.500	16.050	16.150	16.150	3,878,920
2026-06-12	16.000	16.350	15.900	16.100	16.100	5,897,307
2026-06-11	15.450	16.000	15.300	15.850	15.850	6,423,899
2026-06-10	15.100	15.550	15.100	15.300	15.300	2,653,773
2026-06-09	15.000	15.350	15.000	15.100	15.100	2,611,070
2026-06-08	14.500	15.100	14.250	14.950	14.950	2,344,915
2026-06-05	15.150	15.150	14.700	14.950	14.950	2,085,887
2026-06-04	15.000	15.150	14.800	15.000	15.000	3,576,314
2026-06-03	14.600	15.000	14.400	14.950	14.950	5,007,906
2026-06-02	14.300	14.550	14.200	14.450	14.450	2,388,230
2026-06-01	14.150	14.500	14.150	14.250	14.250	2,826,830
2026-05-29	13.800	14.100	13.800	14.050	14.050	2,276,580
2026-05-28	13.850	13.850	13.650	13.850	13.850	1,069,159
2026-05-27	13.700	13.850	13.650	13.800	13.800	1,287,951
2026-05-26	14.000	14.000	13.650	13.650	13.650	1,572,660
2026-05-25	14.150	14.150	13.650	14.050	14.050	2,434,853
2026-05-22	13.800	14.100	13.800	14.050	14.050	2,820,089
2026-05-21	13.800	13.900	13.750	13.800	13.800	1,655,661
2026-05-20	13.850	13.850	13.650	13.800	13.800	1,093,822
2026-05-19	13.600	13.950	13.600	13.800	13.800	2,308,100
2026-05-18	13.350	13.650	13.150	13.600	13.600	2,601,376
2026-05-15	13.150	13.300	13.100	13.300	13.300	1,410,398
2026-05-14	13.100	13.150	13.050	13.050	13.050	976,891
2026-05-13	13.150	13.200	13.100	13.100	13.100	663,734
2026-05-12	13.350	13.350	13.150	13.150	13.150	756,114
2026-05-11	13.300	13.350	13.150	13.350	13.350	1,514,337
2026-05-08	13.250	13.300	13.100	13.150	13.150	870,114
2026-05-07	13.150	13.250	13.050	13.150	13.150	1,625,420
2026-05-06	13.150	13.250	13.100	13.100	13.100	1,219,506
2026-05-05	13.200	13.200	13.100	13.150	13.150	823,406
2026-05-04	13.300	13.300	13.150	13.200	13.200	829,871
2026-04-30	13.300	13.300	13.150	13.200	13.200	655,517
2026-04-29	13.250	13.350	13.200	13.300	13.300	422,372
2026-04-28	13.150	13.350	13.150	13.300	13.300	668,540

← NewerPage 2 of 21 · 1,219 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.