Yem Chio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	13.95	14.00	13.75	13.80	13.80	0.36%	2,335,637
Mar 26, 2026	13.50	13.90	13.50	13.75	13.75	2.23%	3,182,558
Mar 25, 2026	13.40	13.45	13.30	13.45	13.45	1.51%	1,200,398
Mar 24, 2026	13.50	13.50	13.20	13.25	13.25	-0.75%	1,333,773
Mar 23, 2026	13.55	13.60	13.35	13.35	13.35	-0.37%	2,514,742
Mar 20, 2026	13.60	13.65	13.40	13.40	13.40	-	1,408,457
Mar 19, 2026	13.40	13.70	13.30	13.40	13.40	0.37%	2,315,212
Mar 18, 2026	13.50	13.50	13.35	13.35	13.35	-0.37%	828,040
Mar 17, 2026	13.50	13.60	13.35	13.40	13.40	-0.37%	1,015,032
Mar 16, 2026	13.25	13.65	13.25	13.45	13.45	1.51%	1,737,492
Mar 13, 2026	13.30	13.55	13.15	13.25	13.25	-	1,142,137
Mar 12, 2026	13.30	13.40	13.20	13.25	13.25	-0.38%	813,268
Mar 11, 2026	13.40	13.40	13.25	13.30	13.30	-0.37%	1,073,376
Mar 10, 2026	13.35	13.55	13.30	13.35	13.35	-0.37%	800,911
Mar 9, 2026	13.90	14.35	13.35	13.40	13.40	-2.55%	3,374,744
Mar 6, 2026	13.15	13.85	13.15	13.75	13.75	4.17%	1,701,960
Mar 5, 2026	13.30	13.30	13.00	13.20	13.20	0.76%	764,714
Mar 4, 2026	13.50	13.50	13.05	13.10	13.10	-2.96%	1,361,821
Mar 3, 2026	13.55	13.60	13.45	13.50	13.50	-1.10%	609,858
Mar 2, 2026	13.55	13.65	13.50	13.65	13.65	-	908,118
Feb 26, 2026	13.70	13.75	13.60	13.65	13.65	-0.36%	821,274
Feb 25, 2026	13.80	13.80	13.60	13.70	13.70	-0.36%	1,057,012
Feb 24, 2026	13.60	13.85	13.55	13.75	13.75	1.10%	1,212,109
Feb 23, 2026	13.60	13.60	13.45	13.60	13.60	0.74%	976,103
Feb 11, 2026	13.35	13.50	13.30	13.50	13.50	1.50%	717,603
Feb 10, 2026	13.35	13.40	13.30	13.30	13.30	-0.75%	819,647
Feb 9, 2026	13.45	13.55	13.35	13.40	13.40	-	590,677
Feb 6, 2026	13.50	13.50	13.30	13.40	13.40	-1.47%	559,621
Feb 5, 2026	13.45	13.65	13.45	13.60	13.60	1.12%	742,186
Feb 4, 2026	13.35	13.50	13.35	13.45	13.45	0.75%	465,410
Feb 3, 2026	13.40	13.50	13.25	13.35	13.35	0.38%	580,648
Feb 2, 2026	13.50	13.50	13.30	13.30	13.30	-1.48%	837,276
Jan 30, 2026	13.65	13.65	13.45	13.50	13.50	-1.10%	770,945
Jan 29, 2026	13.90	13.90	13.60	13.65	13.65	-0.73%	775,925
Jan 28, 2026	13.95	13.95	13.75	13.75	13.75	-1.08%	1,289,727
Jan 27, 2026	14.20	14.25	13.90	13.90	13.90	-2.11%	1,309,366
Jan 26, 2026	14.10	14.30	14.10	14.20	14.20	1.43%	1,271,746
Jan 23, 2026	13.95	14.15	13.95	14.00	14.00	1.08%	1,049,003
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