Yem Chio Co., Ltd. (TPE:4306)
Taiwan · Delayed Price · Currency is TWD 13.85
+0.05 (0.36%)
Jan 22, 2026, 1:35 PM CST
Yem Chio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 13.95 | 14.00 | 13.80 | 13.85 | 13.85 | - | 747,764 |
| Jan 21, 2026 | 14.05 | 14.05 | 13.80 | 13.85 | 13.85 | -1.07% | 1,203,188 |
| Jan 20, 2026 | 14.05 | 14.10 | 13.95 | 14.00 | 14.00 | -0.36% | 709,931 |
| Jan 19, 2026 | 13.95 | 14.10 | 13.85 | 14.05 | 14.05 | 0.72% | 1,280,043 |
| Jan 16, 2026 | 14.10 | 14.15 | 13.95 | 13.95 | 13.95 | -1.06% | 1,224,245 |
| Jan 15, 2026 | 14.20 | 14.20 | 14.00 | 14.10 | 14.10 | - | 1,012,831 |
| Jan 14, 2026 | 14.20 | 14.30 | 14.05 | 14.10 | 14.10 | - | 990,159 |
| Jan 13, 2026 | 14.30 | 14.30 | 14.00 | 14.10 | 14.10 | -0.70% | 921,305 |
| Jan 12, 2026 | 14.25 | 14.25 | 14.00 | 14.20 | 14.20 | -0.35% | 949,241 |
| Jan 9, 2026 | 14.40 | 14.45 | 14.10 | 14.25 | 14.25 | -0.35% | 834,259 |
| Jan 8, 2026 | 14.45 | 14.55 | 14.30 | 14.30 | 14.30 | -0.35% | 1,166,361 |
| Jan 7, 2026 | 14.20 | 14.50 | 14.20 | 14.35 | 14.35 | 1.06% | 1,574,368 |
| Jan 6, 2026 | 13.95 | 14.20 | 13.95 | 14.20 | 14.20 | 1.79% | 608,124 |
| Jan 5, 2026 | 14.35 | 14.35 | 13.90 | 13.95 | 13.95 | -2.79% | 1,297,095 |
| Jan 2, 2026 | 14.20 | 14.35 | 14.20 | 14.35 | 14.35 | 1.06% | 684,866 |
| Dec 31, 2025 | 14.30 | 14.35 | 14.20 | 14.20 | 14.20 | -0.70% | 809,208 |
| Dec 30, 2025 | 14.15 | 14.30 | 14.15 | 14.30 | 14.30 | 0.70% | 432,970 |
| Dec 29, 2025 | 14.15 | 14.30 | 14.15 | 14.20 | 14.20 | -0.35% | 592,517 |
| Dec 26, 2025 | 14.25 | 14.30 | 14.15 | 14.25 | 14.25 | - | 388,076 |
| Dec 24, 2025 | 14.30 | 14.45 | 14.25 | 14.25 | 14.25 | -1.04% | 487,816 |
| Dec 23, 2025 | 14.35 | 14.40 | 14.30 | 14.40 | 14.40 | - | 457,148 |
| Dec 22, 2025 | 14.35 | 14.40 | 14.20 | 14.40 | 14.40 | 0.70% | 502,278 |
| Dec 19, 2025 | 14.30 | 14.30 | 14.15 | 14.30 | 14.30 | 0.35% | 537,529 |
| Dec 18, 2025 | 14.15 | 14.40 | 14.15 | 14.25 | 14.25 | 0.71% | 775,760 |
| Dec 17, 2025 | 14.05 | 14.35 | 14.05 | 14.15 | 14.15 | 0.35% | 1,133,291 |
| Dec 16, 2025 | 14.25 | 14.25 | 14.00 | 14.10 | 14.10 | -1.05% | 670,489 |
| Dec 15, 2025 | 14.10 | 14.25 | 14.00 | 14.25 | 14.25 | 1.06% | 690,351 |
| Dec 12, 2025 | 14.05 | 14.30 | 14.05 | 14.10 | 14.10 | 0.36% | 1,276,193 |
| Dec 11, 2025 | 13.95 | 14.05 | 13.90 | 14.05 | 14.05 | 1.44% | 1,084,086 |
| Dec 10, 2025 | 13.85 | 13.90 | 13.75 | 13.85 | 13.85 | -0.36% | 427,666 |
| Dec 9, 2025 | 13.75 | 13.90 | 13.70 | 13.90 | 13.90 | 1.09% | 315,696 |
| Dec 8, 2025 | 13.90 | 13.90 | 13.70 | 13.75 | 13.75 | -1.08% | 518,921 |
| Dec 5, 2025 | 13.90 | 13.90 | 13.75 | 13.90 | 13.90 | -0.36% | 584,435 |
| Dec 4, 2025 | 14.00 | 14.00 | 13.85 | 13.95 | 13.95 | 0.36% | 660,392 |
| Dec 3, 2025 | 14.05 | 14.05 | 13.85 | 13.90 | 13.90 | -0.71% | 935,155 |
| Dec 2, 2025 | 13.85 | 14.15 | 13.85 | 14.00 | 14.00 | 1.45% | 1,519,472 |
| Dec 1, 2025 | 13.70 | 13.85 | 13.70 | 13.80 | 13.80 | 1.47% | 741,552 |
| Nov 28, 2025 | 13.65 | 13.70 | 13.55 | 13.60 | 13.60 | - | 564,496 |
| Nov 27, 2025 | 13.50 | 13.60 | 13.50 | 13.60 | 13.60 | 0.74% | 437,694 |
| Nov 26, 2025 | 13.50 | 13.65 | 13.45 | 13.50 | 13.50 | 0.37% | 831,680 |
| Nov 25, 2025 | 13.40 | 13.45 | 13.35 | 13.45 | 13.45 | 1.13% | 695,482 |
| Nov 24, 2025 | 13.20 | 13.40 | 13.20 | 13.30 | 13.30 | 1.53% | 741,467 |
| Nov 21, 2025 | 13.00 | 13.25 | 13.00 | 13.10 | 13.10 | 0.77% | 1,011,347 |
| Nov 20, 2025 | 13.00 | 13.15 | 12.95 | 13.00 | 13.00 | 0.39% | 580,857 |
| Nov 19, 2025 | 13.00 | 13.10 | 12.90 | 12.95 | 12.95 | -0.38% | 684,592 |
| Nov 18, 2025 | 13.35 | 13.35 | 13.00 | 13.00 | 13.00 | -2.62% | 1,139,995 |
| Nov 17, 2025 | 13.35 | 13.40 | 13.25 | 13.35 | 13.35 | 1.14% | 959,916 |
| Nov 14, 2025 | 13.30 | 13.45 | 13.20 | 13.20 | 13.20 | -1.86% | 1,781,130 |
| Nov 13, 2025 | 13.60 | 13.60 | 13.40 | 13.45 | 13.45 | -0.74% | 979,145 |
| Nov 12, 2025 | 13.30 | 13.60 | 13.30 | 13.55 | 13.55 | 2.26% | 892,097 |