Yem Chio Distribution Co., Ltd. (TPEX:3171)
Taiwan · Delayed Price · Currency is TWD 66.40
-0.80 (-1.19%)
Apr 2, 2026, 1:30 PM CST
Yem Chio Distribution Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 67.20 | 67.60 | 65.40 | 66.40 | 66.40 | -1.19% | 128,674 |
| Apr 1, 2026 | 65.70 | 67.60 | 65.40 | 67.20 | 67.20 | 1.82% | 127,405 |
| Mar 31, 2026 | 67.00 | 67.40 | 65.70 | 66.00 | 66.00 | -1.49% | 131,862 |
| Mar 30, 2026 | 65.90 | 67.50 | 64.90 | 67.00 | 67.00 | 1.98% | 174,375 |
| Mar 27, 2026 | 63.10 | 67.00 | 63.10 | 65.70 | 65.70 | 4.78% | 287,732 |
| Mar 26, 2026 | 62.60 | 63.10 | 62.00 | 62.70 | 62.70 | 0.16% | 176,335 |
| Mar 25, 2026 | 61.60 | 62.70 | 61.00 | 62.60 | 62.60 | 1.62% | 206,599 |
| Mar 24, 2026 | 61.30 | 62.00 | 60.50 | 61.60 | 61.60 | 1.15% | 115,696 |
| Mar 23, 2026 | 61.00 | 61.80 | 60.00 | 60.90 | 60.90 | -1.62% | 225,049 |
| Mar 20, 2026 | 61.90 | 62.20 | 60.50 | 61.90 | 61.90 | - | 248,031 |
| Mar 19, 2026 | 61.40 | 62.20 | 59.60 | 61.90 | 61.90 | 0.65% | 328,840 |
| Mar 18, 2026 | 62.00 | 62.40 | 61.30 | 61.50 | 61.50 | 0.49% | 288,458 |
| Mar 17, 2026 | 62.00 | 62.10 | 60.00 | 61.20 | 61.20 | 2.51% | 499,193 |
| Mar 16, 2026 | 54.30 | 60.20 | 54.30 | 59.70 | 59.70 | 8.94% | 571,211 |
| Mar 13, 2026 | 56.90 | 56.90 | 53.10 | 54.80 | 54.80 | 5.79% | 276,778 |
| Mar 12, 2026 | 51.80 | 52.10 | 51.00 | 51.80 | 51.80 | 0.58% | 62,766 |
| Mar 11, 2026 | 50.60 | 51.60 | 50.10 | 51.50 | 51.50 | 2.18% | 84,293 |
| Mar 10, 2026 | 51.90 | 51.90 | 50.40 | 50.40 | 50.40 | - | 67,606 |
| Mar 9, 2026 | 52.30 | 52.30 | 50.00 | 50.40 | 50.40 | -3.82% | 69,287 |
| Mar 6, 2026 | 51.00 | 52.40 | 51.00 | 52.40 | 52.40 | 0.77% | 29,491 |
| Mar 5, 2026 | 53.00 | 53.00 | 51.70 | 52.00 | 52.00 | - | 55,477 |
| Mar 4, 2026 | 49.65 | 52.00 | 49.65 | 52.00 | 52.00 | 1.17% | 65,822 |
| Mar 3, 2026 | 51.50 | 53.00 | 50.60 | 51.40 | 51.40 | -0.19% | 47,536 |
| Mar 2, 2026 | 50.80 | 51.60 | 50.20 | 51.50 | 51.50 | 2.79% | 64,787 |
| Feb 26, 2026 | 51.20 | 51.20 | 49.70 | 50.10 | 50.10 | 0.30% | 66,201 |
| Feb 25, 2026 | 50.00 | 50.30 | 49.20 | 49.95 | 49.95 | -0.10% | 35,578 |
| Feb 24, 2026 | 50.00 | 50.30 | 49.70 | 50.00 | 50.00 | - | 45,840 |
| Feb 23, 2026 | 49.70 | 50.50 | 49.50 | 50.00 | 50.00 | 1.21% | 64,953 |
| Feb 11, 2026 | 49.75 | 49.75 | 48.50 | 49.40 | 49.40 | 0.71% | 43,260 |
| Feb 10, 2026 | 48.55 | 49.05 | 48.50 | 49.05 | 49.05 | 2.08% | 29,900 |
| Feb 9, 2026 | 48.50 | 48.50 | 47.90 | 48.05 | 48.05 | 0.10% | 29,201 |
| Feb 6, 2026 | 48.00 | 48.00 | 47.00 | 48.00 | 48.00 | - | 44,406 |
| Feb 5, 2026 | 48.00 | 48.05 | 47.90 | 48.00 | 48.00 | - | 13,058 |
| Feb 4, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - | 5,758 |
| Feb 3, 2026 | 47.75 | 48.00 | 47.60 | 48.00 | 48.00 | 0.84% | 22,332 |
| Feb 2, 2026 | 48.55 | 48.55 | 47.55 | 47.60 | 47.60 | -1.96% | 50,823 |
| Jan 30, 2026 | 48.50 | 48.55 | 47.85 | 48.55 | 48.55 | 1.36% | 31,921 |
| Jan 29, 2026 | 47.85 | 47.90 | 47.80 | 47.90 | 47.90 | - | 17,390 |
| Jan 28, 2026 | 47.10 | 48.15 | 47.00 | 47.90 | 47.90 | 0.10% | 44,334 |
| Jan 27, 2026 | 47.95 | 48.05 | 47.75 | 47.85 | 47.85 | -0.31% | 48,183 |
| Jan 26, 2026 | 48.00 | 48.10 | 47.95 | 48.00 | 48.00 | - | 29,002 |
| Jan 23, 2026 | 48.95 | 48.95 | 47.95 | 48.00 | 48.00 | -0.41% | 32,140 |
| Jan 22, 2026 | 47.90 | 48.20 | 47.80 | 48.20 | 48.20 | 0.63% | 4,000 |
| Jan 21, 2026 | 48.00 | 48.10 | 47.80 | 47.90 | 47.90 | - | 29,629 |
| Jan 20, 2026 | 47.90 | 48.15 | 47.90 | 47.90 | 47.90 | -0.62% | 20,671 |
| Jan 19, 2026 | 48.00 | 48.45 | 47.90 | 48.20 | 48.20 | 0.42% | 30,110 |
| Jan 16, 2026 | 48.70 | 49.10 | 47.50 | 48.00 | 48.00 | -0.21% | 85,463 |
| Jan 15, 2026 | 47.70 | 48.10 | 47.70 | 48.10 | 48.10 | 0.94% | 21,459 |
| Jan 14, 2026 | 47.65 | 47.75 | 47.60 | 47.65 | 47.65 | 0.11% | 22,400 |
| Jan 13, 2026 | 48.25 | 48.25 | 46.50 | 47.60 | 47.60 | -1.35% | 89,625 |