Yem Chio Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	15.750	15.800	15.600	15.650	15.650	928,100
2025-07-28	15.900	15.900	15.750	15.750	15.750	553,457
2025-07-25	15.800	15.950	15.800	15.900	15.900	686,192
2025-07-24	15.900	15.950	15.750	15.850	15.850	564,418
2025-07-23	15.800	15.900	15.700	15.900	15.900	939,500
2025-07-22	15.800	15.850	15.650	15.700	15.700	610,958
2025-07-21	15.900	15.950	15.700	15.750	15.750	636,336
2025-07-18	15.800	15.950	15.750	15.800	15.800	552,243
2025-07-17	15.750	15.900	15.750	15.800	15.800	421,828
2025-07-16	15.650	15.800	15.600	15.750	15.750	674,159
2025-07-15	15.650	15.800	15.600	15.650	15.650	397,538
2025-07-14	15.650	15.750	15.550	15.650	15.650	491,696
2025-07-11	15.600	15.800	15.550	15.650	15.650	600,148
2025-07-10	15.600	15.650	15.550	15.600	15.600	483,178
2025-07-09	15.650	15.700	15.550	15.600	15.600	436,780
2025-07-08	15.750	15.750	15.550	15.600	15.600	735,200
2025-07-07	15.850	15.850	15.650	15.750	15.750	414,260
2025-07-04	16.000	16.050	15.800	15.800	15.800	604,144
2025-07-03	16.000	16.050	15.800	16.000	16.000	700,115
2025-07-02	15.950	15.950	15.800	15.900	15.900	438,237
2025-07-01	15.750	15.900	15.750	15.750	15.750	541,223
2025-06-30	16.050	16.050	15.750	15.750	15.750	568,147
2025-06-27	15.950	16.050	15.900	16.000	16.000	865,681
2025-06-26	15.700	15.950	15.700	15.850	15.850	1,195,102
2025-06-25	15.800	15.800	15.650	15.700	15.700	524,603
2025-06-24	15.500	15.850	15.500	15.800	15.800	747,458
2025-06-23	15.450	15.600	15.300	15.500	15.500	818,789
2025-06-20	15.800	15.800	15.450	15.750	15.750	1,127,670
2025-06-19	15.800	15.850	15.650	15.800	15.800	724,224
2025-06-18	15.700	15.900	15.650	15.800	15.800	715,783
2025-06-17	15.700	15.800	15.600	15.650	15.650	637,594
2025-06-16	15.550	15.600	15.300	15.600	15.600	1,276,197
2025-06-13	15.800	15.850	15.600	15.650	15.650	964,264
2025-06-12	15.800	15.950	15.800	15.850	15.850	590,569
2025-06-11	16.000	16.000	15.700	15.750	15.750	2,093,616
2025-06-10	16.000	16.200	16.000	16.050	16.050	555,710
2025-06-09	16.200	16.200	15.900	16.000	16.000	645,151
2025-06-06	16.100	16.250	16.100	16.150	16.150	381,521
2025-06-05	16.200	16.300	16.150	16.200	16.200	386,661
2025-06-04	16.000	16.350	16.000	16.150	16.150	574,300
2025-06-03	16.050	16.100	15.950	16.000	16.000	507,785
2025-06-02	16.300	16.300	15.950	16.000	16.000	1,026,996
2025-05-29	16.400	16.500	16.300	16.300	16.300	460,002
2025-05-28	16.500	16.600	16.400	16.400	16.400	434,580
2025-05-27	16.600	16.750	16.450	16.450	16.450	522,161
2025-05-26	16.500	16.700	16.450	16.650	16.650	574,788
2025-05-23	16.500	16.550	16.450	16.500	16.500	257,013
2025-05-22	16.550	16.550	16.450	16.500	16.500	504,088
2025-05-21	16.500	16.700	16.500	16.600	16.600	667,883
2025-05-20	16.400	16.500	16.400	16.450	16.450	306,414
2025-05-19	16.450	16.500	16.350	16.350	16.350	524,311
2025-05-16	16.400	16.500	16.350	16.500	16.500	509,116
2025-05-15	16.500	16.500	16.350	16.350	16.350	893,552
2025-05-14	16.600	16.700	16.400	16.550	16.550	1,326,858
2025-05-13	16.750	16.750	16.550	16.600	16.600	629,515
2025-05-12	16.450	16.600	16.450	16.500	16.500	573,848
2025-05-09	16.500	16.600	16.400	16.450	16.450	492,922
2025-05-08	16.400	16.700	16.400	16.500	16.500	975,319
2025-05-07	16.300	16.450	16.250	16.300	16.300	509,584
2025-05-06	16.100	16.300	16.100	16.250	16.250	431,697

← NewerPage 6 of 21 · 1,220 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.