Yem Chio Co., Ltd. (TPE:4306)
Taiwan · Delayed Price · Currency is TWD 13.00
-0.05 (-0.38%)
Nov 5, 2025, 2:38 PM CST
Yem Chio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 12.80 | 13.00 | 12.70 | 13.00 | - | - | 890,807 |
| Nov 4, 2025 | 13.05 | 13.30 | 12.95 | 13.00 | 13.00 | -0.38% | 1,277,112 |
| 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 |
| Oct 8, 2025 | 13.70 | 13.80 | 13.60 | 13.65 | 13.65 | -1.09% | 1,581,747 |
| Oct 7, 2025 | 14.00 | 14.00 | 13.75 | 13.80 | 13.80 | -1.43% | 1,809,635 |
| Oct 3, 2025 | 14.05 | 14.05 | 13.90 | 14.00 | 14.00 | -0.36% | 987,737 |
| Oct 2, 2025 | 14.10 | 14.20 | 14.05 | 14.05 | 14.05 | -0.35% | 422,810 |
| Oct 1, 2025 | 14.10 | 14.25 | 14.05 | 14.10 | 14.10 | -0.35% | 555,285 |
| Sep 30, 2025 | 14.05 | 14.15 | 13.95 | 14.15 | 14.15 | 1.07% | 797,778 |
| Sep 29, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Sep 26, 2025 | 14.10 | 14.10 | 13.90 | 14.00 | 14.00 | -0.71% | 997,263 |
| Sep 25, 2025 | 14.05 | 14.25 | 14.05 | 14.10 | 14.10 | 0.36% | 623,221 |
| Sep 24, 2025 | 14.10 | 14.20 | 14.00 | 14.05 | 14.05 | - | 777,699 |
| Sep 23, 2025 | 14.15 | 14.15 | 14.00 | 14.05 | 14.05 | - | 909,925 |
| Sep 22, 2025 | 14.00 | 14.10 | 13.95 | 14.05 | 14.05 | 0.36% | 592,438 |
| Sep 19, 2025 | 14.00 | 14.00 | 13.90 | 14.00 | 14.00 | -0.36% | 888,949 |
| Sep 18, 2025 | 13.90 | 14.05 | 13.90 | 14.05 | 14.05 | 1.08% | 752,641 |
| Sep 17, 2025 | 13.95 | 14.05 | 13.90 | 13.90 | 13.90 | - | 840,600 |
| Sep 16, 2025 | 13.85 | 13.95 | 13.80 | 13.90 | 13.90 | 0.36% | 1,210,650 |
| Sep 15, 2025 | 14.05 | 14.05 | 13.85 | 13.85 | 13.85 | -1.42% | 1,318,205 |
| Sep 12, 2025 | 14.10 | 14.10 | 13.90 | 14.05 | 14.05 | -0.35% | 1,516,497 |
| Sep 11, 2025 | 14.20 | 14.25 | 14.00 | 14.10 | 14.10 | -1.05% | 2,455,766 |
| Sep 10, 2025 | 14.40 | 14.40 | 14.15 | 14.25 | 14.25 | -1.04% | 1,590,619 |
| Sep 9, 2025 | 14.45 | 14.45 | 14.25 | 14.40 | 14.40 | -0.35% | 1,749,199 |
| Sep 8, 2025 | 14.55 | 14.55 | 14.30 | 14.45 | 14.45 | -0.69% | 1,302,388 |
| Sep 5, 2025 | 14.70 | 14.70 | 14.40 | 14.55 | 14.55 | -0.34% | 1,239,756 |
| Sep 4, 2025 | 14.40 | 14.60 | 14.25 | 14.60 | 14.60 | 1.39% | 1,939,583 |
| Sep 3, 2025 | 14.35 | 14.40 | 14.20 | 14.40 | 14.40 | 0.35% | 1,244,199 |
| Sep 2, 2025 | 14.50 | 14.50 | 14.30 | 14.35 | 14.35 | -0.69% | 1,259,326 |
| Sep 1, 2025 | 14.45 | 14.55 | 14.35 | 14.45 | 14.45 | -4.87% | 3,893,279 |
| Aug 29, 2025 | 15.33 | 15.47 | 15.14 | 15.19 | 14.21 | -0.33% | 4,725,116 |
| Aug 28, 2025 | 15.19 | 15.28 | 15.09 | 15.24 | 14.26 | 0.66% | 2,027,784 |
| Aug 27, 2025 | 15.09 | 15.19 | 15.04 | 15.14 | 14.16 | 0.33% | 1,314,452 |
| Aug 26, 2025 | 15.09 | 15.14 | 15.04 | 15.09 | 14.12 | -0.33% | 1,313,437 |
| Aug 25, 2025 | 15.24 | 15.28 | 15.09 | 15.14 | 14.16 | -0.33% | 2,043,984 |