Yem Chio Co., Ltd. (TPE:4306)
Taiwan · Delayed Price · Currency is TWD 15.10
+0.10 (0.67%)
Sep 8, 2026, 1:30 PM CST
Yem Chio Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 27, 2026 | 14.70 | 14.70 | 14.40 | 14.45 | 14.45 | -1.03% | 497,016 |
| Jul 24, 2026 | 14.55 | 14.70 | 14.55 | 14.60 | 14.60 | -0.68% | 746,577 |
| Jul 23, 2026 | 14.60 | 14.75 | 14.55 | 14.70 | 14.70 | 1.03% | 825,019 |
| Jul 22, 2026 | 14.60 | 14.70 | 14.50 | 14.55 | 14.55 | - | 961,593 |
| Jul 21, 2026 | 14.30 | 14.65 | 14.30 | 14.55 | 14.55 | 1.39% | 687,736 |
| Jul 20, 2026 | 14.75 | 14.85 | 14.35 | 14.35 | 14.35 | -2.71% | 1,512,061 |
| Jul 17, 2026 | 15.05 | 15.05 | 14.60 | 14.75 | 14.75 | -2.96% | 1,633,780 |
| Jul 16, 2026 | 14.85 | 15.35 | 14.70 | 15.20 | 15.20 | 2.01% | 1,303,649 |
| Jul 15, 2026 | 14.60 | 14.90 | 14.45 | 14.90 | 14.90 | 2.41% | 2,263,502 |
| Jul 14, 2026 | 14.45 | 14.80 | 14.40 | 14.55 | 14.55 | -1.36% | 2,156,360 |
| Jul 13, 2026 | 15.00 | 15.10 | 14.70 | 14.75 | 14.75 | -0.34% | 1,801,512 |
| Jul 9, 2026 | 15.95 | 15.95 | 15.45 | 15.50 | 14.80 | -2.82% | 2,780,965 |
| Jul 8, 2026 | 16.10 | 16.30 | 15.90 | 15.95 | 15.23 | -1.24% | 1,523,025 |
| Jul 7, 2026 | 16.45 | 16.50 | 16.10 | 16.15 | 15.42 | -1.82% | 1,727,325 |
| Jul 6, 2026 | 16.70 | 16.85 | 16.45 | 16.45 | 15.71 | -0.60% | 2,426,315 |
| Jul 3, 2026 | 16.45 | 16.60 | 16.35 | 16.55 | 15.80 | 1.22% | 3,156,857 |
| Jul 2, 2026 | 15.85 | 16.50 | 15.85 | 16.35 | 15.61 | 2.83% | 2,988,857 |
| Jul 1, 2026 | 15.95 | 16.20 | 15.80 | 15.90 | 15.18 | - | 1,537,883 |
| Jun 30, 2026 | 15.90 | 16.00 | 15.70 | 15.90 | 15.18 | - | 1,560,495 |