Yem Chio Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	15.000	15.050	14.950	14.950	13.071	416,577
2022-02-14	15.150	15.150	15.000	15.000	13.115	1,064,883
2022-02-11	15.150	15.250	15.150	15.150	13.246	548,309
2022-02-10	15.200	15.250	15.150	15.250	13.334	654,565
2022-02-09	15.250	15.250	15.150	15.150	13.246	559,906
2022-02-08	15.200	15.250	15.100	15.250	13.334	469,480
2022-02-07	14.900	15.200	14.900	15.150	13.246	484,140
2022-01-26	14.850	15.000	14.850	14.850	12.984	653,483
2022-01-25	14.950	15.050	14.800	14.850	12.984	1,843,446
2022-01-24	15.000	15.050	14.900	15.000	13.115	872,533
2022-01-21	15.150	15.150	15.000	15.050	13.159	1,180,026
2022-01-20	15.150	15.200	15.100	15.150	13.246	406,543
2022-01-19	15.200	15.250	15.150	15.150	13.246	352,671
2022-01-18	15.250	15.300	15.150	15.200	13.290	507,832
2022-01-17	15.150	15.250	15.150	15.200	13.290	507,451
2022-01-14	15.400	15.450	15.050	15.200	13.290	1,533,502
2022-01-13	15.250	15.400	15.250	15.350	13.421	1,071,167
2022-01-12	15.250	15.300	15.150	15.200	13.290	822,280
2022-01-11	15.250	15.250	15.150	15.150	13.246	507,051
2022-01-10	15.150	15.250	15.150	15.200	13.290	529,296
2022-01-07	15.300	15.450	15.150	15.150	13.246	1,479,200
2022-01-06	15.350	15.400	15.250	15.300	13.377	595,835
2022-01-05	15.400	15.450	15.300	15.350	13.421	548,497
2022-01-04	15.350	15.400	15.300	15.350	13.421	770,192
2022-01-03	15.500	15.500	15.350	15.350	13.421	630,605
2021-12-30	15.500	15.500	15.400	15.450	13.508	558,909
2021-12-29	15.500	15.550	15.350	15.450	13.508	822,965
2021-12-28	15.600	15.600	15.350	15.400	13.465	1,161,362
2021-12-27	15.250	15.500	15.250	15.450	13.508	1,685,786
2021-12-24	15.350	15.350	15.200	15.200	13.290	635,794
2021-12-23	15.350	15.400	15.200	15.250	13.334	848,309
2021-12-22	15.200	15.400	15.200	15.300	13.377	1,829,899
2021-12-21	15.150	15.200	15.050	15.100	13.202	492,870
2021-12-20	15.050	15.250	15.000	15.100	13.202	703,767
2021-12-17	15.000	15.100	14.950	15.000	13.115	832,313
2021-12-16	14.950	15.100	14.950	15.000	13.115	1,162,570
2021-12-15	15.000	15.100	14.950	14.950	13.071	718,420
2021-12-14	15.150	15.150	14.950	15.000	13.115	926,154
2021-12-13	15.100	15.200	15.050	15.100	13.202	640,901
2021-12-10	15.100	15.200	15.000	15.050	13.159	982,695
2021-12-09	15.150	15.250	15.050	15.100	13.202	1,232,863
2021-12-08	15.050	15.200	14.950	15.050	13.159	1,518,008
2021-12-07	14.950	15.100	14.950	15.050	13.159	536,771
2021-12-06	14.950	15.050	14.950	14.950	13.071	778,056
2021-12-03	15.000	15.100	14.900	15.000	13.115	592,901
2021-12-02	15.050	15.100	14.950	15.000	13.115	766,921
2021-12-01	15.050	15.150	14.950	15.150	13.246	754,024
2021-11-30	15.000	15.150	15.000	15.050	13.159	665,684
2021-11-29	14.900	15.100	14.850	15.000	13.115	2,129,447
2021-11-26	15.350	15.350	15.050	15.100	13.202	1,214,517
2021-11-25	15.300	15.350	15.250	15.300	13.377	813,434
2021-11-24	15.200	15.300	15.100	15.300	13.377	1,275,340
2021-11-23	15.300	15.300	15.150	15.150	13.246	1,003,080
2021-11-22	15.200	15.250	15.150	15.200	13.290	937,137
2021-11-19	15.300	15.350	15.100	15.150	13.246	1,235,496
2021-11-18	15.300	15.400	15.150	15.300	13.377	1,609,550
2021-11-17	15.150	15.250	15.100	15.150	13.246	1,481,836
2021-11-16	15.200	15.300	15.050	15.150	13.246	2,421,298
2021-11-15	15.300	15.350	15.200	15.200	13.290	1,859,187
2021-11-12	15.350	15.450	15.300	15.400	13.465	1,060,174

← NewerPage 20 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.