Yem Chio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	15.95	15.95	15.45	15.50	15.50	-2.82%	2,780,965
Jul 8, 2026	16.10	16.30	15.90	15.95	15.95	-1.24%	1,523,025
Jul 7, 2026	16.45	16.50	16.10	16.15	16.15	-1.82%	1,727,325
Jul 6, 2026	16.70	16.85	16.45	16.45	16.45	-0.60%	2,426,315
Jul 3, 2026	16.45	16.60	16.35	16.55	16.55	1.22%	3,156,857
Jul 2, 2026	15.85	16.50	15.85	16.35	16.35	2.83%	2,988,857
Jul 1, 2026	15.95	16.20	15.80	15.90	15.90	-	1,537,883
Jun 30, 2026	15.90	16.00	15.70	15.90	15.90	-	1,560,495
Jun 29, 2026	15.90	16.05	15.75	15.90	15.90	-	1,379,753
Jun 26, 2026	15.85	16.10	15.70	15.90	15.90	-	2,425,843
Jun 25, 2026	16.00	16.15	15.85	15.90	15.90	-0.31%	2,197,418
Jun 24, 2026	16.00	16.15	15.85	15.95	15.95	-0.93%	1,567,340
Jun 23, 2026	16.20	16.30	15.90	16.10	16.10	-0.62%	1,580,463
Jun 22, 2026	15.85	16.20	15.80	16.20	16.20	2.21%	2,531,071
Jun 18, 2026	15.95	16.00	15.70	15.85	15.85	-0.63%	2,388,733
Jun 17, 2026	16.05	16.30	15.80	15.95	15.95	-	2,306,650
Jun 16, 2026	16.30	16.40	15.90	15.95	15.95	-1.24%	2,835,446
Jun 15, 2026	16.45	16.50	16.05	16.15	16.15	0.31%	3,909,987
Jun 12, 2026	16.00	16.35	15.90	16.10	16.10	1.58%	5,936,168
Jun 11, 2026	15.45	16.00	15.30	15.85	15.85	3.59%	6,458,905
Jun 10, 2026	15.10	15.55	15.10	15.30	15.30	1.32%	2,674,167
Jun 9, 2026	15.00	15.35	15.00	15.10	15.10	1.00%	2,632,348
Jun 8, 2026	14.50	15.10	14.25	14.95	14.95	-	2,361,806
Jun 5, 2026	15.15	15.15	14.70	14.95	14.95	-0.33%	2,097,518
Jun 4, 2026	15.00	15.15	14.80	15.00	15.00	0.33%	3,603,533
Jun 3, 2026	14.60	15.00	14.40	14.95	14.95	3.46%	5,039,568
Jun 2, 2026	14.30	14.55	14.20	14.45	14.45	1.40%	2,404,945
Jun 1, 2026	14.15	14.50	14.15	14.25	14.25	1.42%	2,864,513
May 29, 2026	13.80	14.10	13.80	14.05	14.05	1.44%	2,295,134
May 28, 2026	13.85	13.85	13.65	13.85	13.85	0.36%	1,079,462
May 27, 2026	13.70	13.85	13.65	13.80	13.80	1.10%	1,302,618
May 26, 2026	14.00	14.00	13.65	13.65	13.65	-2.85%	1,589,269
May 25, 2026	14.15	14.15	13.65	14.05	14.05	-	2,451,757
May 22, 2026	13.80	14.10	13.80	14.05	14.05	1.81%	2,840,885
May 21, 2026	13.80	13.90	13.75	13.80	13.80	-	1,668,113
May 20, 2026	13.85	13.85	13.65	13.80	13.80	-	1,107,111
May 19, 2026	13.60	13.95	13.60	13.80	13.80	1.47%	2,329,374
May 18, 2026	13.35	13.65	13.15	13.60	13.60	2.26%	2,620,966
May 15, 2026	13.15	13.30	13.10	13.30	13.30	1.92%	1,424,297
May 14, 2026	13.10	13.15	13.05	13.05	13.05	-0.38%	993,598
May 13, 2026	13.15	13.20	13.10	13.10	13.10	-0.38%	676,488
May 12, 2026	13.35	13.35	13.15	13.15	13.15	-1.50%	765,684
May 11, 2026	13.30	13.35	13.15	13.35	13.35	1.52%	1,525,703
May 8, 2026	13.25	13.30	13.10	13.15	13.15	-	881,077
May 7, 2026	13.15	13.25	13.05	13.15	13.15	0.38%	1,638,711
May 6, 2026	13.15	13.25	13.10	13.10	13.10	-0.38%	1,237,074
May 5, 2026	13.20	13.20	13.10	13.15	13.15	-0.38%	838,916
May 4, 2026	13.30	13.30	13.15	13.20	13.20	-	841,203
Apr 30, 2026	13.30	13.30	13.15	13.20	13.20	-0.75%	666,285
Apr 29, 2026	13.25	13.35	13.20	13.30	13.30	-	431,271