Yem Chio Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	13.600	13.800	13.600	13.800	13.800	933,456
2025-10-21	13.650	13.700	13.600	13.600	13.600	809,514
2025-10-20	13.800	13.850	13.600	13.600	13.600	978,396
2025-10-17	13.700	13.950	13.700	13.800	13.800	1,208,186
2025-10-16	13.350	13.800	13.300	13.700	13.700	1,449,033
2025-10-15	13.350	13.450	13.200	13.200	13.200	7,788,063
2025-10-14	13.600	13.650	13.300	13.350	13.350	1,251,287
2025-10-13	13.350	13.550	13.250	13.550	13.550	1,381,059
2025-10-09	13.600	13.800	13.600	13.750	13.750	1,871,686
2025-10-08	13.700	13.800	13.600	13.650	13.650	1,513,770
2025-10-07	14.000	14.000	13.750	13.800	13.800	1,756,512
2025-10-03	14.050	14.050	13.900	14.000	14.000	954,128
2025-10-02	14.100	14.200	14.050	14.050	14.050	408,922
2025-10-01	14.100	14.250	14.050	14.100	14.100	535,991
2025-09-30	14.050	14.150	13.950	14.150	14.150	772,099
2025-09-29	14.000	14.000	14.000	14.000	14.000	0
2025-09-26	14.100	14.100	13.900	14.000	14.000	997,263
2025-09-25	14.050	14.250	14.050	14.100	14.100	607,546
2025-09-24	14.100	14.200	14.000	14.050	14.050	769,830
2025-09-23	14.150	14.150	14.000	14.050	14.050	902,901
2025-09-22	14.000	14.100	13.950	14.050	14.050	581,543
2025-09-19	14.000	14.000	13.900	14.000	14.000	875,045
2025-09-18	13.900	14.050	13.900	14.050	14.050	742,934
2025-09-17	13.950	14.050	13.900	13.900	13.900	828,160
2025-09-16	13.850	13.950	13.800	13.900	13.900	1,189,590
2025-09-15	14.050	14.050	13.850	13.850	13.850	1,296,269
2025-09-12	14.100	14.100	13.900	14.050	14.050	1,475,426
2025-09-11	14.200	14.250	14.000	14.100	14.100	2,345,991
2025-09-10	14.400	14.400	14.150	14.250	14.250	1,559,809
2025-09-09	14.450	14.450	14.250	14.400	14.400	1,731,793
2025-09-08	14.550	14.550	14.300	14.450	14.450	1,275,207
2025-09-05	14.700	14.700	14.400	14.550	14.550	1,178,168
2025-09-04	14.400	14.600	14.250	14.600	14.600	1,908,440
2025-09-03	14.350	14.400	14.200	14.400	14.400	1,219,735
2025-09-02	14.500	14.500	14.300	14.350	14.350	1,236,196
2025-09-01	14.450	14.550	14.350	14.450	14.450	3,854,262
2025-08-29	15.637	15.784	15.441	15.490	14.490	4,598,480
2025-08-28	15.490	15.588	15.392	15.539	14.536	1,977,315
2025-08-27	15.392	15.490	15.343	15.441	14.444	1,276,825
2025-08-26	15.392	15.441	15.343	15.392	14.399	1,272,191
2025-08-25	15.539	15.588	15.392	15.441	14.444	1,989,885
2025-08-22	15.900	15.950	15.800	15.800	15.800	1,493,480
2025-08-21	15.950	16.100	15.700	15.950	15.950	1,765,360
2025-08-20	16.000	16.100	15.850	15.900	15.900	1,499,807
2025-08-19	16.200	16.250	16.000	16.050	16.050	1,777,402
2025-08-18	15.900	16.250	15.900	16.100	16.100	2,613,737
2025-08-15	15.900	15.900	15.600	15.800	15.800	1,565,824
2025-08-14	15.750	16.000	15.700	15.800	15.800	1,935,976
2025-08-13	15.400	15.850	15.400	15.650	15.650	1,613,186
2025-08-12	15.350	15.450	15.300	15.350	15.350	919,884
2025-08-11	15.350	15.500	15.300	15.350	15.350	1,245,376
2025-08-08	15.500	15.550	15.450	15.450	15.450	728,908
2025-08-07	15.650	15.650	15.500	15.550	15.550	416,193
2025-08-06	15.500	15.650	15.500	15.600	15.600	384,511
2025-08-05	15.500	15.600	15.400	15.600	15.600	482,354
2025-08-04	15.400	15.450	15.250	15.400	15.400	994,623
2025-08-01	15.450	15.550	15.250	15.400	15.400	1,152,702
2025-07-31	15.700	15.700	15.500	15.550	15.550	1,386,269
2025-07-30	15.650	15.800	15.600	15.700	15.700	632,073
2025-07-29	15.750	15.800	15.600	15.650	15.650	928,100

← NewerPage 5 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.