Yem Chio Co., Ltd. (TPE:4306)
Taiwan · Delayed Price · Currency is TWD 14.30
+0.05 (0.35%)
At close: Dec 19, 2025
Yem Chio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 11, 2025 | 13.25 | 13.40 | 13.20 | 13.25 | 13.25 | 0.76% | 709,709 |
| Nov 10, 2025 | 13.20 | 13.20 | 13.10 | 13.15 | 13.15 | -0.38% | 393,857 |
| Nov 7, 2025 | 13.20 | 13.35 | 13.10 | 13.20 | 13.20 | - | 479,403 |
| Nov 6, 2025 | 13.00 | 13.25 | 13.00 | 13.20 | 13.20 | 1.54% | 718,881 |
| Nov 5, 2025 | 12.80 | 13.00 | 12.70 | 13.00 | 13.00 | - | 1,109,828 |
| Nov 4, 2025 | 13.05 | 13.30 | 12.95 | 13.00 | 13.00 | -0.38% | 1,379,187 |
| Nov 3, 2025 | 13.15 | 13.20 | 13.00 | 13.05 | 13.05 | -1.51% | 1,480,359 |
| Oct 31, 2025 | 13.25 | 13.35 | 13.25 | 13.25 | 13.25 | - | 605,331 |
| Oct 30, 2025 | 13.50 | 13.55 | 13.15 | 13.25 | 13.25 | -1.49% | 1,443,017 |
| Oct 29, 2025 | 13.45 | 13.50 | 13.35 | 13.45 | 13.45 | - | 842,403 |
| Oct 28, 2025 | 13.65 | 13.65 | 13.45 | 13.45 | 13.45 | -1.47% | 834,666 |
| Oct 27, 2025 | 13.75 | 13.75 | 13.55 | 13.65 | 13.65 | - | 928,711 |
| Oct 23, 2025 | 13.80 | 13.80 | 13.65 | 13.65 | 13.65 | -1.09% | 624,003 |
| Oct 22, 2025 | 13.60 | 13.80 | 13.60 | 13.80 | 13.80 | 1.47% | 944,555 |
| Oct 21, 2025 | 13.65 | 13.70 | 13.60 | 13.60 | 13.60 | - | 819,755 |
| Oct 20, 2025 | 13.80 | 13.85 | 13.60 | 13.60 | 13.60 | -1.45% | 998,430 |
| Oct 17, 2025 | 13.70 | 13.95 | 13.70 | 13.80 | 13.80 | 0.73% | 1,230,332 |
| Oct 16, 2025 | 13.35 | 13.80 | 13.30 | 13.70 | 13.70 | 3.79% | 1,477,343 |
| Oct 15, 2025 | 13.35 | 13.45 | 13.20 | 13.20 | 13.20 | -1.12% | 7,816,017 |
| Oct 14, 2025 | 13.60 | 13.65 | 13.30 | 13.35 | 13.35 | -1.48% | 1,316,356 |
| Oct 13, 2025 | 13.35 | 13.55 | 13.25 | 13.55 | 13.55 | -1.45% | 1,433,402 |
| Oct 9, 2025 | 13.60 | 13.80 | 13.60 | 13.75 | 13.75 | 0.73% | 1,900,230 |