Yem Chio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 28, 2026	13.15	13.35	13.15	13.30	13.30	1.14%	678,184
Apr 27, 2026	13.20	13.20	13.05	13.15	13.15	-0.75%	1,462,928
Apr 24, 2026	13.30	13.40	13.20	13.25	13.25	-0.38%	1,012,975
Apr 23, 2026	13.55	13.60	13.20	13.30	13.30	-1.85%	2,008,803
Apr 22, 2026	13.65	13.65	13.50	13.55	13.55	-0.73%	916,597
Apr 21, 2026	13.70	13.75	13.55	13.65	13.65	-	979,679
Apr 20, 2026	13.70	13.70	13.55	13.65	13.65	-0.36%	1,340,904
Apr 17, 2026	13.80	13.85	13.65	13.70	13.70	-0.72%	731,643
Apr 16, 2026	13.85	13.90	13.75	13.80	13.80	-0.36%	931,413
Apr 15, 2026	14.10	14.10	13.80	13.85	13.85	-1.42%	1,152,516
Apr 14, 2026	13.90	14.20	13.70	14.05	14.05	1.81%	2,355,904
Apr 13, 2026	13.55	13.80	13.55	13.80	13.80	2.22%	1,602,763
Apr 10, 2026	13.50	13.55	13.45	13.50	13.50	-	619,467
Apr 9, 2026	13.50	13.60	13.45	13.50	13.50	-	833,651
Apr 8, 2026	13.60	13.60	13.45	13.50	13.50	-0.37%	1,326,823
Apr 7, 2026	13.70	13.70	13.50	13.55	13.55	-0.37%	771,475
Apr 2, 2026	13.85	13.85	13.55	13.60	13.60	-0.73%	944,509
Apr 1, 2026	13.70	13.75	13.65	13.70	13.70	0.37%	700,924
Mar 31, 2026	14.00	14.05	13.65	13.65	13.65	-2.15%	2,412,121
Mar 30, 2026	14.00	14.15	13.90	13.95	13.95	1.09%	3,632,229
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%	3,685,605
Mar 6, 2026	13.15	13.85	13.15	13.75	13.75	4.17%	1,701,960