Yem Chio Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	13.200	13.200	13.050	13.150	13.150	1,443,920
2026-04-24	13.300	13.400	13.200	13.250	13.250	995,219
2026-04-23	13.550	13.600	13.200	13.300	13.300	1,985,773
2026-04-22	13.650	13.650	13.500	13.550	13.550	907,096
2026-04-21	13.700	13.750	13.550	13.650	13.650	966,073
2026-04-20	13.700	13.700	13.550	13.650	13.650	1,325,639
2026-04-17	13.800	13.850	13.650	13.700	13.700	715,284
2026-04-16	13.850	13.900	13.750	13.800	13.800	921,636
2026-04-15	14.100	14.100	13.800	13.850	13.850	1,138,500
2026-04-14	13.900	14.200	13.700	14.050	14.050	2,338,640
2026-04-13	13.550	13.800	13.550	13.800	13.800	1,586,993
2026-04-10	13.500	13.550	13.450	13.500	13.500	608,920
2026-04-09	13.500	13.600	13.450	13.500	13.500	823,029
2026-04-08	13.600	13.600	13.450	13.500	13.500	1,315,253
2026-04-07	13.700	13.700	13.500	13.550	13.550	763,984
2026-04-02	13.850	13.850	13.550	13.600	13.600	934,281
2026-04-01	13.700	13.750	13.650	13.700	13.700	691,308
2026-03-31	14.000	14.050	13.650	13.650	13.650	2,392,194
2026-03-30	14.000	14.150	13.900	13.950	13.950	3,611,240
2026-03-27	13.950	14.000	13.750	13.800	13.800	2,320,102
2026-03-26	13.500	13.900	13.500	13.750	13.750	3,164,924
2026-03-25	13.400	13.450	13.300	13.450	13.450	1,193,831
2026-03-24	13.500	13.500	13.200	13.250	13.250	1,318,143
2026-03-23	13.550	13.600	13.350	13.350	13.350	2,503,571
2026-03-20	13.600	13.650	13.400	13.400	13.400	1,397,477
2026-03-19	13.400	13.700	13.300	13.400	13.400	2,298,604
2026-03-18	13.500	13.500	13.350	13.350	13.350	816,785
2026-03-17	13.500	13.600	13.350	13.400	13.400	994,225
2026-03-16	13.250	13.650	13.250	13.450	13.450	1,722,083
2026-03-13	13.300	13.550	13.150	13.250	13.250	1,142,137
2026-03-12	13.300	13.400	13.200	13.250	13.250	813,268
2026-03-11	13.400	13.400	13.250	13.300	13.300	1,073,376
2026-03-10	13.350	13.550	13.300	13.350	13.350	800,911
2026-03-09	13.900	14.350	13.350	13.400	13.400	3,685,605
2026-03-06	13.150	13.850	13.150	13.750	13.750	1,684,573
2026-03-05	13.300	13.300	13.000	13.200	13.200	751,301
2026-03-04	13.500	13.500	13.050	13.100	13.100	1,335,159
2026-03-03	13.550	13.600	13.450	13.500	13.500	593,086
2026-03-02	13.550	13.650	13.500	13.650	13.650	888,136
2026-02-26	13.700	13.750	13.600	13.650	13.650	811,344
2026-02-25	13.800	13.800	13.600	13.700	13.700	1,046,962
2026-02-24	13.600	13.850	13.550	13.750	13.750	1,195,727
2026-02-23	13.600	13.600	13.450	13.600	13.600	959,335
2026-02-11	13.350	13.500	13.300	13.500	13.500	708,369
2026-02-10	13.350	13.400	13.300	13.300	13.300	811,886
2026-02-09	13.450	13.550	13.350	13.400	13.400	580,519
2026-02-06	13.500	13.500	13.300	13.400	13.400	549,706
2026-02-05	13.450	13.650	13.450	13.600	13.600	737,132
2026-02-04	13.350	13.500	13.350	13.450	13.450	456,861
2026-02-03	13.400	13.500	13.250	13.350	13.350	569,527
2026-02-02	13.500	13.500	13.300	13.300	13.300	821,947
2026-01-30	13.650	13.650	13.450	13.500	13.500	760,572
2026-01-29	13.900	13.900	13.600	13.650	13.650	761,189
2026-01-28	13.950	13.950	13.750	13.750	13.750	1,262,809
2026-01-27	14.200	14.250	13.900	13.900	13.900	1,300,029
2026-01-26	14.100	14.300	14.100	14.200	14.200	1,258,785
2026-01-23	13.950	14.150	13.950	14.000	14.000	1,039,275
2026-01-22	13.950	14.000	13.800	13.850	13.850	738,960
2026-01-21	14.050	14.050	13.800	13.850	13.850	1,178,709
2026-01-20	14.050	14.100	13.950	14.000	14.000	699,478

← NewerPage 3 of 5 · 243 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.