Yem Chio Co., Ltd. (TPE:4306)
Taiwan · Delayed Price · Currency is TWD 14.50
+0.10 (0.69%)
Oct 7, 2026, 1:30 PM CST
Yem Chio Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 14.40 | 14.60 | 14.40 | 14.50 | 14.50 | 0.69% | 555,147 |
| Oct 6, 2026 | 14.35 | 14.45 | 14.30 | 14.40 | 14.40 | 0.70% | 824,057 |
| Oct 5, 2026 | 14.50 | 14.50 | 14.30 | 14.30 | 14.30 | -1.04% | 841,576 |
| Oct 2, 2026 | 14.50 | 14.55 | 14.40 | 14.45 | 14.45 | - | 925,985 |
| Oct 1, 2026 | 14.60 | 14.70 | 14.45 | 14.45 | 14.45 | -1.70% | 1,003,498 |
| Sep 30, 2026 | 14.60 | 14.75 | 14.60 | 14.70 | 14.70 | 0.34% | 707,952 |
| Sep 29, 2026 | 14.50 | 14.80 | 14.35 | 14.65 | 14.65 | 1.03% | 863,069 |
| Sep 24, 2026 | 14.55 | 14.55 | 14.40 | 14.50 | 14.50 | -0.68% | 754,579 |
| Sep 23, 2026 | 14.75 | 14.80 | 14.60 | 14.60 | 14.60 | - | 401,288 |
| Sep 22, 2026 | 14.80 | 14.80 | 14.55 | 14.60 | 14.60 | -0.34% | 636,299 |
| Sep 21, 2026 | 14.70 | 14.75 | 14.60 | 14.65 | 14.65 | -1.01% | 463,855 |
| Sep 18, 2026 | 14.75 | 14.80 | 14.55 | 14.80 | 14.80 | 1.37% | 921,233 |
| Sep 17, 2026 | 14.40 | 14.75 | 14.40 | 14.60 | 14.60 | 1.39% | 915,096 |
| Sep 16, 2026 | 14.40 | 14.55 | 14.40 | 14.40 | 14.40 | - | 335,277 |
| Sep 15, 2026 | 14.65 | 14.65 | 14.40 | 14.40 | 14.40 | -1.71% | 720,958 |
| Sep 14, 2026 | 14.70 | 14.70 | 14.60 | 14.65 | 14.65 | -0.34% | 729,845 |
| Sep 11, 2026 | 14.75 | 14.90 | 14.60 | 14.70 | 14.70 | -1.34% | 1,646,597 |
| Sep 10, 2026 | 15.10 | 15.15 | 14.85 | 14.90 | 14.90 | -1.97% | 1,517,777 |
| Sep 9, 2026 | 15.15 | 15.20 | 15.10 | 15.20 | 15.20 | 0.66% | 690,936 |
| Sep 8, 2026 | 15.00 | 15.25 | 15.00 | 15.10 | 15.10 | 0.67% | 929,521 |
| Sep 7, 2026 | 15.35 | 15.35 | 14.95 | 15.00 | 15.00 | -1.64% | 1,319,762 |
| Sep 4, 2026 | 15.35 | 15.35 | 15.05 | 15.25 | 15.25 | - | 918,854 |
| Sep 3, 2026 | 15.05 | 15.30 | 15.05 | 15.25 | 15.25 | 1.33% | 1,718,050 |
| Sep 2, 2026 | 15.20 | 15.20 | 14.90 | 15.05 | 15.05 | - | 1,203,399 |
| Sep 1, 2026 | 15.05 | 15.15 | 15.00 | 15.05 | 15.05 | - | 528,197 |
| Aug 31, 2026 | 15.10 | 15.20 | 14.95 | 15.05 | 15.05 | - | 748,280 |
| Aug 28, 2026 | 15.10 | 15.20 | 15.05 | 15.05 | 15.05 | -0.33% | 593,477 |
| Aug 27, 2026 | 15.10 | 15.25 | 15.05 | 15.10 | 15.10 | - | 647,261 |
| Aug 26, 2026 | 15.15 | 15.15 | 15.00 | 15.10 | 15.10 | -0.33% | 827,732 |
| Aug 25, 2026 | 15.25 | 15.25 | 15.05 | 15.15 | 15.15 | -0.33% | 494,298 |
| Aug 24, 2026 | 15.30 | 15.45 | 15.15 | 15.20 | 15.20 | -0.65% | 588,993 |
| Aug 21, 2026 | 15.35 | 15.35 | 15.20 | 15.30 | 15.30 | -0.33% | 709,053 |
| Aug 20, 2026 | 15.30 | 15.40 | 15.25 | 15.35 | 15.35 | 0.33% | 457,852 |
| Aug 19, 2026 | 15.45 | 15.50 | 15.30 | 15.30 | 15.30 | -0.97% | 833,761 |
| Aug 18, 2026 | 15.60 | 15.70 | 15.30 | 15.45 | 15.45 | -1.59% | 1,195,967 |
| Aug 17, 2026 | 15.30 | 15.80 | 15.15 | 15.70 | 15.70 | 1.29% | 2,467,936 |
| Aug 14, 2026 | 14.90 | 15.55 | 14.90 | 15.50 | 15.50 | 6.90% | 5,019,524 |
| Aug 13, 2026 | 14.65 | 14.65 | 14.50 | 14.50 | 14.50 | - | 544,124 |
| Aug 12, 2026 | 14.45 | 14.55 | 14.40 | 14.50 | 14.50 | 1.40% | 771,411 |
| Aug 11, 2026 | 14.35 | 14.40 | 14.20 | 14.30 | 14.30 | -0.69% | 542,955 |
| Aug 10, 2026 | 14.45 | 14.45 | 14.20 | 14.40 | 14.40 | -0.35% | 741,174 |
| Aug 7, 2026 | 14.50 | 14.55 | 14.40 | 14.45 | 14.45 | - | 408,228 |
| Aug 6, 2026 | 14.10 | 14.55 | 14.10 | 14.45 | 14.45 | 1.76% | 723,047 |
| Aug 5, 2026 | 14.15 | 14.25 | 14.15 | 14.20 | 14.20 | 1.07% | 565,921 |
| Aug 4, 2026 | 14.05 | 14.15 | 14.00 | 14.05 | 14.05 | -0.71% | 658,652 |
| Aug 3, 2026 | 14.25 | 14.25 | 14.05 | 14.15 | 14.15 | -1.39% | 525,065 |
| Jul 31, 2026 | 14.45 | 14.60 | 14.20 | 14.35 | 14.35 | 2.14% | 1,551,677 |
| Jul 30, 2026 | 14.25 | 14.25 | 14.05 | 14.05 | 14.05 | - | 783,538 |
| Jul 29, 2026 | 14.20 | 14.35 | 13.80 | 14.05 | 14.05 | -1.06% | 1,933,486 |
| Jul 28, 2026 | 14.25 | 14.35 | 14.05 | 14.20 | 14.20 | -1.73% | 1,286,984 |