Yem Chio Co., Ltd. (TPE:4306)
Taiwan · Delayed Price · Currency is TWD 15.80
-0.05 (-0.32%)
Aug 29, 2025, 2:38 PM CST
Yem Chio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 15.95 | 16.10 | 15.75 | 15.80 | 15.80 | -0.32% | 4,090,166 |
| Aug 28, 2025 | 15.80 | 15.90 | 15.70 | 15.85 | 15.85 | 0.63% | 1,949,043 |
| Aug 27, 2025 | 15.70 | 15.80 | 15.65 | 15.75 | 15.75 | 0.32% | 1,263,410 |
| Aug 26, 2025 | 15.70 | 15.75 | 15.65 | 15.70 | 15.70 | -0.32% | 1,262,435 |
| Aug 25, 2025 | 15.85 | 15.90 | 15.70 | 15.75 | 15.75 | -0.32% | 1,964,614 |
| Aug 22, 2025 | 15.90 | 15.95 | 15.80 | 15.80 | 15.80 | -0.94% | 1,504,740 |
| Aug 21, 2025 | 15.95 | 16.10 | 15.70 | 15.95 | 15.95 | 0.31% | 1,770,660 |
| Aug 20, 2025 | 16.00 | 16.10 | 15.85 | 15.90 | 15.90 | -0.93% | 1,506,735 |
| Aug 19, 2025 | 16.20 | 16.25 | 16.00 | 16.05 | 16.05 | -0.31% | 1,784,896 |
| Aug 18, 2025 | 15.90 | 16.25 | 15.90 | 16.10 | 16.10 | 1.90% | 2,632,051 |
| Aug 15, 2025 | 15.90 | 15.90 | 15.60 | 15.80 | 15.80 | - | 1,573,415 |
| Aug 14, 2025 | 15.75 | 16.00 | 15.70 | 15.80 | 15.80 | 0.96% | 1,943,847 |
| Aug 13, 2025 | 15.40 | 15.85 | 15.40 | 15.65 | 15.65 | 1.95% | 1,629,589 |
| Aug 12, 2025 | 15.35 | 15.45 | 15.30 | 15.35 | 15.35 | - | 929,763 |
| Aug 11, 2025 | 15.35 | 15.50 | 15.30 | 15.35 | 15.35 | -0.65% | 1,255,536 |
| Aug 8, 2025 | 15.50 | 15.55 | 15.45 | 15.45 | 15.45 | -0.64% | 740,507 |
| Aug 7, 2025 | 15.65 | 15.65 | 15.50 | 15.55 | 15.55 | -0.32% | 423,522 |
| Aug 6, 2025 | 15.50 | 15.65 | 15.50 | 15.60 | 15.60 | - | 390,483 |
| Aug 5, 2025 | 15.50 | 15.60 | 15.40 | 15.60 | 15.60 | 1.30% | 494,415 |
| Aug 4, 2025 | 15.40 | 15.45 | 15.25 | 15.40 | 15.40 | - | 1,007,695 |
| Aug 1, 2025 | 15.45 | 15.55 | 15.25 | 15.40 | 15.40 | -0.96% | 1,152,702 |
| Jul 31, 2025 | 15.70 | 15.70 | 15.50 | 15.55 | 15.55 | -0.96% | 1,396,412 |
| Jul 30, 2025 | 15.65 | 15.80 | 15.60 | 15.70 | 15.70 | 0.32% | 638,680 |
| Jul 29, 2025 | 15.75 | 15.80 | 15.60 | 15.65 | 15.65 | -0.63% | 938,621 |
| Jul 28, 2025 | 15.90 | 15.90 | 15.75 | 15.75 | 15.75 | -0.94% | 559,671 |
| Jul 25, 2025 | 15.80 | 15.95 | 15.80 | 15.90 | 15.90 | 0.32% | 692,304 |
| Jul 24, 2025 | 15.90 | 15.95 | 15.75 | 15.85 | 15.85 | -0.31% | 570,670 |
| Jul 23, 2025 | 15.80 | 15.90 | 15.70 | 15.90 | 15.90 | 1.27% | 943,292 |
| Jul 22, 2025 | 15.80 | 15.85 | 15.65 | 15.70 | 15.70 | -0.32% | 619,982 |
| Jul 21, 2025 | 15.90 | 15.95 | 15.70 | 15.75 | 15.75 | -0.32% | 640,597 |
| Jul 18, 2025 | 15.80 | 15.95 | 15.75 | 15.80 | 15.80 | - | 559,623 |
| Jul 17, 2025 | 15.75 | 15.90 | 15.75 | 15.80 | 15.80 | 0.32% | 425,705 |
| Jul 16, 2025 | 15.65 | 15.80 | 15.60 | 15.75 | 15.75 | 0.64% | 681,070 |
| Jul 15, 2025 | 15.65 | 15.80 | 15.60 | 15.65 | 15.65 | - | 401,164 |
| Jul 14, 2025 | 15.65 | 15.75 | 15.55 | 15.65 | 15.65 | - | 498,289 |
| Jul 11, 2025 | 15.60 | 15.80 | 15.55 | 15.65 | 15.65 | 0.32% | 607,880 |
| Jul 10, 2025 | 15.60 | 15.65 | 15.55 | 15.60 | 15.60 | - | 487,946 |
| Jul 9, 2025 | 15.65 | 15.70 | 15.55 | 15.60 | 15.60 | - | 440,461 |
| Jul 8, 2025 | 15.75 | 15.75 | 15.55 | 15.60 | 15.60 | -0.95% | 745,801 |
| Jul 7, 2025 | 15.85 | 15.85 | 15.65 | 15.75 | 15.75 | -0.32% | 422,243 |
| Jul 4, 2025 | 16.00 | 16.05 | 15.80 | 15.80 | 15.80 | -1.25% | 610,179 |
| Jul 3, 2025 | 16.00 | 16.05 | 15.80 | 16.00 | 16.00 | 0.63% | 705,172 |
| Jul 2, 2025 | 15.95 | 15.95 | 15.80 | 15.90 | 15.90 | 0.95% | 445,824 |
| Jul 1, 2025 | 15.75 | 15.90 | 15.75 | 15.75 | 15.75 | - | 547,211 |
| Jun 30, 2025 | 16.05 | 16.05 | 15.75 | 15.75 | 15.75 | -1.56% | 571,056 |
| Jun 27, 2025 | 15.95 | 16.05 | 15.90 | 16.00 | 16.00 | 0.95% | 871,496 |
| Jun 26, 2025 | 15.70 | 15.95 | 15.70 | 15.85 | 15.85 | 0.96% | 1,201,398 |
| Jun 25, 2025 | 15.80 | 15.80 | 15.65 | 15.70 | 15.70 | -0.63% | 536,857 |
| Jun 24, 2025 | 15.50 | 15.85 | 15.50 | 15.80 | 15.80 | 1.94% | 758,513 |
| Jun 23, 2025 | 15.45 | 15.60 | 15.30 | 15.50 | 15.50 | -1.59% | 835,388 |