Yem Chio Co., Ltd. (TPE:4306)
Taiwan · Delayed Price · Currency is TWD 15.40
-0.15 (-0.96%)
Aug 1, 2025, 1:35 PM CST
Yem Chio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 15.70 | 15.70 | 15.50 | 15.55 | 15.55 | -0.96% | 1,356,043 |
| 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 |
| Jun 20, 2025 | 15.80 | 15.80 | 15.45 | 15.75 | 15.75 | -0.32% | 1,139,249 |
| Jun 19, 2025 | 15.80 | 15.85 | 15.65 | 15.80 | 15.80 | - | 732,926 |
| Jun 18, 2025 | 15.70 | 15.90 | 15.65 | 15.80 | 15.80 | 0.96% | 719,677 |
| Jun 17, 2025 | 15.70 | 15.80 | 15.60 | 15.65 | 15.65 | 0.32% | 648,023 |
| Jun 16, 2025 | 15.55 | 15.60 | 15.30 | 15.60 | 15.60 | -0.32% | 1,292,211 |
| Jun 13, 2025 | 15.80 | 15.85 | 15.60 | 15.65 | 15.65 | -1.26% | 990,755 |
| Jun 12, 2025 | 15.80 | 15.95 | 15.80 | 15.85 | 15.85 | 0.63% | 601,930 |
| Jun 11, 2025 | 16.00 | 16.00 | 15.70 | 15.75 | 15.75 | -1.87% | 2,118,591 |
| Jun 10, 2025 | 16.00 | 16.20 | 16.00 | 16.05 | 16.05 | 0.31% | 560,000 |
| Jun 9, 2025 | 16.20 | 16.20 | 15.90 | 16.00 | 16.00 | -0.93% | 654,455 |
| Jun 6, 2025 | 16.10 | 16.25 | 16.10 | 16.15 | 16.15 | -0.31% | 383,237 |
| Jun 5, 2025 | 16.20 | 16.30 | 16.15 | 16.20 | 16.20 | 0.31% | 389,478 |
| Jun 4, 2025 | 16.00 | 16.35 | 16.00 | 16.15 | 16.15 | 0.94% | 581,586 |
| Jun 3, 2025 | 16.05 | 16.10 | 15.95 | 16.00 | 16.00 | - | 516,034 |
| Jun 2, 2025 | 16.30 | 16.30 | 15.95 | 16.00 | 16.00 | -1.84% | 1,036,811 |
| May 29, 2025 | 16.40 | 16.50 | 16.30 | 16.30 | 16.30 | -0.61% | 463,613 |
| May 28, 2025 | 16.50 | 16.60 | 16.40 | 16.40 | 16.40 | -0.30% | 438,247 |
| May 27, 2025 | 16.60 | 16.75 | 16.45 | 16.45 | 16.45 | -1.20% | 528,170 |
| May 26, 2025 | 16.50 | 16.70 | 16.45 | 16.65 | 16.65 | 0.91% | 581,454 |
| May 23, 2025 | 16.50 | 16.55 | 16.45 | 16.50 | 16.50 | - | 258,689 |
| May 22, 2025 | 16.55 | 16.55 | 16.45 | 16.50 | 16.50 | -0.60% | 507,271 |