Yem Chio Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	14.550	14.900	14.500	14.850	14.850	1,464,051
2026-10-16	14.600	14.700	14.550	14.600	14.600	641,280
2026-10-15	14.600	14.650	14.450	14.550	14.550	957,602
2026-10-14	14.400	14.700	14.400	14.600	14.600	879,684
2026-10-13	14.450	14.550	14.400	14.400	14.400	459,743
2026-10-12	14.550	14.650	14.550	14.550	14.550	439,921
2026-10-08	14.500	14.650	14.450	14.550	14.550	447,350
2026-10-07	14.400	14.600	14.400	14.500	14.500	550,980
2026-10-06	14.350	14.450	14.300	14.400	14.400	814,344
2026-10-05	14.500	14.500	14.300	14.300	14.300	824,993
2026-10-02	14.500	14.550	14.400	14.450	14.450	921,053
2026-10-01	14.600	14.700	14.450	14.450	14.450	993,437
2026-09-30	14.600	14.750	14.600	14.700	14.700	702,435
2026-09-29	14.500	14.800	14.350	14.650	14.650	859,723
2026-09-24	14.550	14.550	14.400	14.500	14.500	747,569
2026-09-23	14.750	14.800	14.600	14.600	14.600	398,241
2026-09-22	14.800	14.800	14.550	14.600	14.600	628,691
2026-09-21	14.700	14.750	14.600	14.650	14.650	459,043
2026-09-18	14.750	14.800	14.550	14.800	14.800	916,803
2026-09-17	14.400	14.750	14.400	14.600	14.600	911,454
2026-09-16	14.400	14.550	14.400	14.400	14.400	336,721
2026-09-15	14.650	14.650	14.400	14.400	14.400	714,018
2026-09-14	14.700	14.700	14.600	14.650	14.650	727,210
2026-09-11	14.750	14.900	14.600	14.700	14.700	1,639,304
2026-09-10	15.100	15.150	14.850	14.900	14.900	1,506,893
2026-09-09	15.150	15.200	15.100	15.200	15.200	684,658
2026-09-08	15.000	15.250	15.000	15.100	15.100	918,630
2026-09-07	15.350	15.350	14.950	15.000	15.000	1,314,225
2026-09-04	15.350	15.350	15.050	15.250	15.250	912,336
2026-09-03	15.050	15.300	15.050	15.250	15.250	1,711,029
2026-09-02	15.200	15.200	14.900	15.050	15.050	1,198,290
2026-09-01	15.050	15.150	15.000	15.050	15.050	524,304
2026-08-31	15.100	15.200	14.950	15.050	15.050	739,759
2026-08-28	15.100	15.200	15.050	15.050	15.050	590,266
2026-08-27	15.100	15.250	15.050	15.100	15.100	640,552
2026-08-26	15.150	15.150	15.000	15.100	15.100	817,987
2026-08-25	15.250	15.250	15.050	15.150	15.150	487,022
2026-08-24	15.300	15.450	15.150	15.200	15.200	581,675
2026-08-21	15.350	15.350	15.200	15.300	15.300	701,829
2026-08-20	15.300	15.400	15.250	15.350	15.350	452,297
2026-08-19	15.450	15.500	15.300	15.300	15.300	828,814
2026-08-18	15.600	15.700	15.300	15.450	15.450	1,185,580
2026-08-17	15.300	15.800	15.150	15.700	15.700	2,444,797
2026-08-14	14.900	15.550	14.900	15.500	15.500	4,973,218
2026-08-13	14.650	14.650	14.500	14.500	14.500	540,031
2026-08-12	14.450	14.550	14.400	14.500	14.500	765,068
2026-08-11	14.350	14.400	14.200	14.300	14.300	534,624
2026-08-10	14.450	14.450	14.200	14.400	14.400	728,394
2026-08-07	14.500	14.550	14.400	14.450	14.450	403,961
2026-08-06	14.100	14.550	14.100	14.450	14.450	713,362
2026-08-05	14.150	14.250	14.150	14.200	14.200	560,549
2026-08-04	14.050	14.150	14.000	14.050	14.050	648,250
2026-08-03	14.250	14.250	14.050	14.150	14.150	520,062
2026-07-31	14.450	14.600	14.200	14.350	14.350	1,537,406
2026-07-30	14.250	14.250	14.050	14.050	14.050	781,000
2026-07-29	14.200	14.350	13.800	14.050	14.050	1,919,080
2026-07-28	14.250	14.350	14.050	14.200	14.200	1,270,329
2026-07-27	14.700	14.700	14.400	14.450	14.450	488,555
2026-07-24	14.550	14.700	14.550	14.600	14.600	742,995
2026-07-23	14.600	14.750	14.550	14.700	14.700	818,443

Page 1 of 5 · 243 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.