Yem Chio Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	18.450	18.450	18.300	18.350	18.350	1,121,499
2024-10-29	18.650	18.650	18.300	18.350	18.350	2,375,454
2024-10-28	18.600	18.750	18.500	18.650	18.650	1,040,164
2024-10-25	18.700	18.750	18.600	18.600	18.600	1,271,030
2024-10-24	18.850	18.850	18.650	18.700	18.700	1,248,300
2024-10-23	18.850	19.000	18.750	18.850	18.850	1,447,784
2024-10-22	18.900	18.900	18.700	18.750	18.750	952,552
2024-10-21	18.850	18.950	18.750	18.900	18.900	1,231,931
2024-10-18	18.950	19.100	18.750	18.800	18.800	1,297,805
2024-10-17	18.900	18.950	18.750	18.850	18.850	1,269,936
2024-10-16	18.750	18.900	18.500	18.900	18.900	5,934,855
2024-10-15	18.900	18.900	18.700	18.800	18.800	1,082,854
2024-10-14	18.650	18.850	18.600	18.750	18.750	1,471,940
2024-10-11	18.950	19.000	18.650	18.700	18.700	3,499,161
2024-10-09	19.150	19.200	18.900	18.950	18.950	3,071,372
2024-10-08	19.450	19.450	19.100	19.150	19.150	1,995,207
2024-10-07	19.050	19.550	19.050	19.550	19.550	3,680,199
2024-10-04	19.100	19.100	18.950	18.950	18.950	2,363,909
2024-10-01	19.250	19.250	19.050	19.050	19.050	1,981,153
2024-09-30	19.300	19.350	19.200	19.250	19.250	1,261,785
2024-09-27	19.250	19.350	19.150	19.300	19.300	1,913,554
2024-09-26	19.300	19.400	19.100	19.100	19.100	1,828,784
2024-09-25	19.250	19.400	19.150	19.250	19.250	2,261,097
2024-09-24	19.200	19.450	19.100	19.150	19.150	2,797,863
2024-09-23	19.250	19.300	18.850	19.150	19.150	4,577,107
2024-09-20	20.000	20.050	19.100	19.250	19.250	11,783,736
2024-09-19	20.300	20.400	19.950	20.050	20.050	3,196,867
2024-09-18	20.150	20.400	19.900	19.900	19.900	2,391,704
2024-09-16	20.000	20.500	19.950	20.000	20.000	2,634,261
2024-09-13	19.900	20.250	19.900	19.900	19.900	2,968,243
2024-09-12	19.900	19.950	19.600	19.850	19.850	2,998,806
2024-09-11	19.800	19.950	19.650	19.700	19.700	1,817,142
2024-09-10	20.450	20.500	19.650	19.650	19.650	6,441,100
2024-09-09	20.200	20.500	19.950	20.150	20.150	5,246,547
2024-09-06	20.650	20.800	20.250	20.600	20.600	3,337,350
2024-09-05	20.650	21.050	20.450	20.450	20.450	5,433,906
2024-09-04	20.300	20.800	19.650	20.350	20.350	6,735,206
2024-09-03	21.300	21.500	20.900	21.000	21.000	7,160,215
2024-09-02	21.400	22.350	21.050	21.200	21.200	20,446,805
2024-08-30	19.600	21.450	19.600	20.950	20.950	17,985,543
2024-08-29	19.650	19.700	19.500	19.500	19.500	2,068,397
2024-08-28	19.800	19.850	19.600	19.650	19.650	1,254,838
2024-08-27	19.550	19.900	19.550	19.850	19.850	1,308,560
2024-08-26	19.600	19.800	19.550	19.550	19.550	2,156,587
2024-08-23	19.750	19.800	19.500	19.600	19.600	2,543,297
2024-08-22	20.050	20.050	19.800	19.850	19.850	2,561,793
2024-08-21	20.000	20.000	19.500	19.700	19.700	3,454,490
2024-08-20	20.300	20.300	19.950	20.000	20.000	3,584,747
2024-08-19	20.350	20.500	20.200	20.200	20.200	2,070,935
2024-08-16	20.300	20.500	20.150	20.350	20.350	3,439,777
2024-08-15	20.200	20.200	19.950	20.050	20.050	3,553,976
2024-08-14	20.150	20.600	20.050	20.150	20.150	3,018,421
2024-08-13	20.100	20.300	20.000	20.050	20.050	2,943,069
2024-08-12	20.600	20.800	20.000	20.200	20.200	8,669,276
2024-08-09	20.450	21.050	20.450	20.600	20.600	5,143,153
2024-08-08	20.250	20.400	20.050	20.250	20.250	2,530,889
2024-08-07	20.500	20.950	20.000	20.400	20.400	4,512,023
2024-08-06	21.000	21.100	18.550	20.150	20.150	11,290,543
2024-08-05	21.550	21.550	19.900	19.950	19.950	9,922,646
2024-08-02	22.000	22.300	21.800	21.850	21.850	5,630,355

← NewerPage 9 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.