Yem Chio Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	17.550	17.700	17.400	17.500	17.500	1,383,887
2025-02-03	17.150	17.550	17.050	17.500	17.500	1,574,952
2025-01-22	17.050	17.200	17.000	17.200	17.200	862,556
2025-01-21	17.000	17.100	16.900	17.050	17.050	475,396
2025-01-20	16.950	17.000	16.800	17.000	17.000	600,365
2025-01-17	16.650	16.900	16.650	16.900	16.900	761,784
2025-01-16	16.800	16.900	16.650	16.650	16.650	752,204
2025-01-15	16.650	16.950	16.650	16.800	16.800	833,437
2025-01-14	16.400	16.650	16.400	16.650	16.650	775,749
2025-01-13	16.500	16.500	16.050	16.350	16.350	2,216,658
2025-01-10	16.700	16.750	16.500	16.550	16.550	1,471,865
2025-01-09	17.000	17.100	16.700	16.800	16.800	1,664,310
2025-01-08	16.950	16.950	16.800	16.950	16.950	716,502
2025-01-07	17.200	17.300	16.900	16.900	16.900	928,223
2025-01-06	17.000	17.250	16.950	17.050	17.050	802,442
2025-01-03	17.350	17.350	17.000	17.000	17.000	1,022,882
2025-01-02	17.150	17.300	17.050	17.250	17.250	747,341
2024-12-31	17.250	17.250	17.100	17.250	17.250	610,549
2024-12-30	17.250	17.350	17.200	17.300	17.300	715,593
2024-12-27	17.300	17.300	17.200	17.250	17.250	465,374
2024-12-26	17.150	17.400	17.150	17.300	17.300	636,777
2024-12-25	17.150	17.150	17.100	17.100	17.100	453,257
2024-12-24	17.100	17.300	17.050	17.100	17.100	737,003
2024-12-23	16.950	17.150	16.950	17.050	17.050	750,267
2024-12-20	16.950	17.100	16.900	16.950	16.950	795,753
2024-12-19	16.950	17.050	16.900	17.000	17.000	1,212,060
2024-12-18	18.000	18.000	17.050	17.050	17.050	3,293,900
2024-12-17	16.750	17.000	16.750	16.750	16.750	946,697
2024-12-16	17.000	17.150	16.750	16.750	16.750	1,975,406
2024-12-13	17.300	17.300	16.950	17.050	17.050	2,224,706
2024-12-12	17.600	17.600	17.200	17.300	17.300	2,622,494
2024-12-11	17.750	17.850	17.600	17.600	17.600	1,534,118
2024-12-10	17.950	18.050	17.700	17.750	17.750	1,661,628
2024-12-09	18.100	18.100	17.950	17.950	17.950	905,916
2024-12-06	18.000	18.150	17.950	18.100	18.100	648,063
2024-12-05	18.100	18.100	17.950	17.950	17.950	895,857
2024-12-04	18.050	18.100	17.950	18.000	18.000	533,729
2024-12-03	18.050	18.150	17.950	18.050	18.050	864,998
2024-12-02	18.050	18.150	17.950	18.000	18.000	640,164
2024-11-29	17.900	18.000	17.750	18.000	18.000	626,235
2024-11-28	18.050	18.100	17.850	17.900	17.900	1,494,365
2024-11-27	18.200	18.300	18.000	18.050	18.050	884,312
2024-11-26	18.300	18.300	18.150	18.200	18.200	1,006,357
2024-11-25	18.300	18.350	18.200	18.300	18.300	858,653
2024-11-22	18.250	18.300	18.150	18.200	18.200	773,760
2024-11-21	18.200	18.250	18.100	18.200	18.200	914,406
2024-11-20	18.200	18.200	18.200	18.200	18.200	870,772
2024-11-19	18.200	18.450	18.150	18.250	18.250	1,456,561
2024-11-18	18.200	18.250	17.950	18.000	18.000	1,403,830
2024-11-15	17.900	18.300	17.900	18.050	18.050	1,401,459
2024-11-14	18.150	18.200	17.850	17.900	17.900	2,718,079
2024-11-13	18.350	18.350	18.050	18.200	18.200	1,953,939
2024-11-12	18.700	18.700	18.300	18.350	18.350	2,576,469
2024-11-11	18.850	18.950	18.650	18.950	18.950	893,207
2024-11-08	18.800	19.000	18.800	18.800	18.800	1,401,580
2024-11-07	18.600	18.850	18.600	18.750	18.750	1,406,713
2024-11-06	18.550	18.700	18.550	18.600	18.600	1,064,275
2024-11-05	18.600	18.650	18.500	18.550	18.550	789,450
2024-11-04	18.500	18.600	18.400	18.500	18.500	1,047,794
2024-11-01	18.250	18.500	18.100	18.500	18.500	1,089,597

← NewerPage 8 of 21 · 1,216 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.