Yem Chio Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	16.400	16.650	16.000	16.150	16.150	1,670,174
2025-05-02	16.150	16.350	16.100	16.350	16.350	540,446
2025-04-30	16.200	16.300	16.100	16.100	16.100	525,564
2025-04-29	16.050	16.250	16.050	16.200	16.200	808,396
2025-04-28	15.950	16.100	15.850	16.050	16.050	722,827
2025-04-25	15.950	16.000	15.850	15.850	15.850	780,886
2025-04-24	15.750	15.850	15.700	15.800	15.800	510,899
2025-04-23	15.600	15.850	15.600	15.750	15.750	548,594
2025-04-22	15.400	15.550	15.250	15.450	15.450	589,896
2025-04-21	15.900	15.900	15.450	15.500	15.500	1,154,170
2025-04-18	15.850	15.950	15.750	15.800	15.800	1,413,517
2025-04-17	15.900	16.000	15.750	15.900	15.900	699,883
2025-04-16	16.000	16.200	15.900	15.900	15.900	846,379
2025-04-15	15.650	16.150	15.650	16.050	16.050	1,093,549
2025-04-14	15.500	15.850	15.500	15.650	15.650	1,722,656
2025-04-11	15.600	15.600	14.950	15.450	15.450	2,854,401
2025-04-10	15.750	15.750	15.550	15.750	15.750	3,150,000
2025-04-09	15.450	15.450	14.350	14.350	14.350	5,747,943
2025-04-08	15.200	15.550	15.000	15.450	15.450	4,643,019
2025-04-07	15.800	15.800	15.800	15.800	15.800	1,436,255
2025-04-02	17.550	17.650	17.450	17.550	17.550	800,417
2025-04-01	17.450	17.600	17.400	17.500	17.500	1,022,224
2025-03-31	17.600	17.600	17.300	17.350	17.350	1,938,505
2025-03-28	18.150	18.150	17.700	17.800	17.800	1,843,405
2025-03-27	18.150	18.200	18.050	18.100	18.100	788,059
2025-03-26	18.150	18.250	18.100	18.250	18.250	514,293
2025-03-25	18.300	18.350	18.050	18.050	18.050	1,026,494
2025-03-24	18.350	18.350	18.150	18.200	18.200	568,628
2025-03-21	18.300	18.300	18.200	18.200	18.200	631,413
2025-03-20	18.300	18.400	18.250	18.300	18.300	648,548
2025-03-19	18.300	18.450	18.250	18.250	18.250	1,037,118
2025-03-18	18.450	18.550	18.300	18.300	18.300	1,626,205
2025-03-17	18.500	18.600	18.400	18.450	18.450	3,279,995
2025-03-14	18.000	18.350	18.000	18.350	18.350	1,345,709
2025-03-13	18.200	18.350	18.000	18.000	18.000	1,269,557
2025-03-12	18.150	18.200	17.900	18.150	18.150	1,615,409
2025-03-11	18.000	18.150	17.700	18.100	18.100	1,421,370
2025-03-10	18.050	18.200	18.000	18.100	18.100	1,325,726
2025-03-07	17.850	18.000	17.850	18.000	18.000	717,352
2025-03-06	18.100	18.100	17.900	17.900	17.900	607,089
2025-03-05	17.950	18.150	17.950	18.000	18.000	1,181,490
2025-03-04	17.950	18.000	17.700	17.950	17.950	1,001,176
2025-03-03	17.900	18.000	17.850	18.000	18.000	580,451
2025-02-27	17.900	18.100	17.850	17.900	17.900	691,118
2025-02-26	17.950	18.000	17.850	17.850	17.850	604,234
2025-02-25	18.050	18.100	17.900	17.900	17.900	1,328,872
2025-02-24	17.900	18.100	17.900	18.050	18.050	1,097,590
2025-02-21	17.800	17.950	17.750	17.950	17.950	896,879
2025-02-20	17.800	17.950	17.800	17.800	17.800	1,151,972
2025-02-19	17.750	17.950	17.700	17.750	17.750	763,475
2025-02-18	17.900	17.900	17.700	17.700	17.700	873,895
2025-02-17	17.850	17.900	17.700	17.800	17.800	1,014,825
2025-02-14	17.700	17.850	17.600	17.800	17.800	983,744
2025-02-13	17.500	17.850	17.500	17.700	17.700	1,273,271
2025-02-12	17.550	17.650	17.400	17.400	17.400	944,360
2025-02-11	17.700	17.750	17.450	17.500	17.500	1,011,471
2025-02-10	17.800	17.800	17.600	17.700	17.700	1,174,002
2025-02-07	17.800	18.000	17.700	17.800	17.800	1,724,852
2025-02-06	17.500	17.800	17.450	17.750	17.750	1,170,322
2025-02-05	17.600	17.750	17.400	17.450	17.450	942,745

← NewerPage 7 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.