Yem Chio Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	13.950	14.100	13.850	14.050	14.050	1,268,567
2026-01-16	14.100	14.150	13.950	13.950	13.950	1,208,920
2026-01-15	14.200	14.200	14.000	14.100	14.100	1,004,623
2026-01-14	14.200	14.300	14.050	14.100	14.100	979,110
2026-01-13	14.300	14.300	14.000	14.100	14.100	908,879
2026-01-12	14.250	14.250	14.000	14.200	14.200	938,563
2026-01-09	14.400	14.450	14.100	14.250	14.250	821,718
2026-01-08	14.450	14.550	14.300	14.300	14.300	1,157,045
2026-01-07	14.200	14.500	14.200	14.350	14.350	1,559,260
2026-01-06	13.950	14.200	13.950	14.200	14.200	595,734
2026-01-05	14.350	14.350	13.900	13.950	13.950	1,275,213
2026-01-02	14.200	14.350	14.200	14.350	14.350	678,132
2025-12-31	14.300	14.350	14.200	14.200	14.200	798,994
2025-12-30	14.150	14.300	14.150	14.300	14.300	428,117
2025-12-29	14.150	14.300	14.150	14.200	14.200	583,353
2025-12-26	14.250	14.300	14.150	14.250	14.250	380,034
2025-12-24	14.300	14.450	14.250	14.250	14.250	476,904
2025-12-23	14.350	14.400	14.300	14.400	14.400	450,189
2025-12-22	14.350	14.400	14.200	14.400	14.400	494,341
2025-12-19	14.300	14.300	14.150	14.300	14.300	529,379
2025-12-18	14.150	14.400	14.150	14.250	14.250	768,835
2025-12-17	14.050	14.350	14.050	14.150	14.150	1,125,681
2025-12-16	14.250	14.250	14.000	14.100	14.100	660,493
2025-12-15	14.100	14.250	14.000	14.250	14.250	681,313
2025-12-12	14.050	14.300	14.050	14.100	14.100	1,264,923
2025-12-11	13.950	14.050	13.900	14.050	14.050	1,073,762
2025-12-10	13.850	13.900	13.750	13.850	13.850	421,960
2025-12-09	13.750	13.900	13.700	13.900	13.900	309,353
2025-12-08	13.900	13.900	13.700	13.750	13.750	510,147
2025-12-05	13.900	13.900	13.750	13.900	13.900	578,503
2025-12-04	14.000	14.000	13.850	13.950	13.950	652,960
2025-12-03	14.050	14.050	13.850	13.900	13.900	927,987
2025-12-02	13.850	14.150	13.850	14.000	14.000	1,503,764
2025-12-01	13.700	13.850	13.700	13.800	13.800	733,677
2025-11-28	13.650	13.700	13.550	13.600	13.600	558,142
2025-11-27	13.500	13.600	13.500	13.600	13.600	430,824
2025-11-26	13.500	13.650	13.450	13.500	13.500	820,890
2025-11-25	13.400	13.450	13.350	13.450	13.450	687,602
2025-11-24	13.200	13.400	13.200	13.300	13.300	734,802
2025-11-21	13.000	13.250	13.000	13.100	13.100	999,861
2025-11-20	13.000	13.150	12.950	13.000	13.000	572,322
2025-11-19	13.000	13.100	12.900	12.950	12.950	667,994
2025-11-18	13.350	13.350	13.000	13.000	13.000	1,120,017
2025-11-17	13.350	13.400	13.250	13.350	13.350	949,050
2025-11-14	13.300	13.450	13.200	13.200	13.200	1,766,475
2025-11-13	13.600	13.600	13.400	13.450	13.450	968,306
2025-11-12	13.300	13.600	13.300	13.550	13.550	878,968
2025-11-11	13.250	13.400	13.200	13.250	13.250	701,630
2025-11-10	13.200	13.200	13.100	13.150	13.150	385,688
2025-11-07	13.200	13.350	13.100	13.200	13.200	469,912
2025-11-06	13.000	13.250	13.000	13.200	13.200	707,603
2025-11-05	12.800	13.000	12.700	13.000	13.000	1,074,682
2025-11-04	13.050	13.300	12.950	13.000	13.000	1,357,769
2025-11-03	13.150	13.200	13.000	13.050	13.050	1,426,470
2025-10-31	13.250	13.350	13.250	13.250	13.250	592,545
2025-10-30	13.500	13.550	13.150	13.250	13.250	1,406,223
2025-10-29	13.450	13.500	13.350	13.450	13.450	832,353
2025-10-28	13.650	13.650	13.450	13.450	13.450	812,935
2025-10-27	13.750	13.750	13.550	13.650	13.650	915,876
2025-10-23	13.800	13.800	13.650	13.650	13.650	610,424

← NewerPage 4 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.