Yem Chio Distribution Co., Ltd. (TPEX:3171)
Taiwan · Delayed Price · Currency is TWD 39.95
+0.45 (1.14%)
Aug 1, 2025, 1:30 PM CST
Yem Chio Distribution Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 40.25 | 41.00 | 39.95 | 39.95 | 39.95 | 1.14% | 56,271 |
| Jul 31, 2025 | 39.15 | 39.50 | 39.15 | 39.50 | 39.50 | -0.25% | 3,124 |
| Jul 30, 2025 | 39.55 | 39.65 | 39.10 | 39.60 | 39.60 | 1.80% | 28,638 |
| Jul 29, 2025 | 39.60 | 39.60 | 38.90 | 38.90 | 38.90 | - | 15,101 |
| Jul 28, 2025 | 39.05 | 39.05 | 38.90 | 38.90 | 38.90 | -0.38% | 10,430 |
| Jul 25, 2025 | 39.00 | 39.45 | 39.00 | 39.05 | 39.05 | 0.13% | 6,019 |
| Jul 24, 2025 | 39.00 | 39.55 | 39.00 | 39.00 | 39.00 | -0.26% | 11,798 |
| Jul 23, 2025 | 38.80 | 39.10 | 38.80 | 39.10 | 39.10 | 1.16% | 5,618 |
| Jul 22, 2025 | 38.55 | 38.75 | 38.25 | 38.65 | 38.65 | 0.13% | 24,646 |
| Jul 21, 2025 | 38.95 | 38.95 | 38.45 | 38.60 | 38.60 | -1.28% | 15,906 |
| Jul 18, 2025 | 39.10 | 39.10 | 39.10 | 39.10 | 39.10 | 0.51% | 3,245 |
| Jul 17, 2025 | 38.90 | 38.95 | 38.80 | 38.90 | 38.90 | -0.26% | 16,461 |
| Jul 16, 2025 | 39.80 | 39.80 | 39.00 | 39.00 | 39.00 | -1.64% | 74,067 |
| Jul 15, 2025 | 39.70 | 40.00 | 39.65 | 39.65 | 39.65 | -0.13% | 8,012 |
| Jul 14, 2025 | 40.30 | 40.30 | 38.95 | 39.70 | 39.70 | -1.49% | 20,099 |
| Jul 11, 2025 | 40.50 | 40.50 | 40.30 | 40.30 | 40.30 | 0.88% | 27,550 |
| Jul 10, 2025 | 40.00 | 40.50 | 39.50 | 39.95 | 39.95 | -6.66% | 118,423 |
| Jul 9, 2025 | 42.50 | 43.85 | 42.50 | 42.80 | 39.80 | 0.71% | 83,368 |
| Jul 8, 2025 | 42.60 | 43.05 | 42.25 | 42.50 | 39.52 | - | 27,661 |
| Jul 7, 2025 | 42.20 | 42.55 | 41.70 | 42.50 | 39.52 | 0.71% | 34,181 |
| Jul 4, 2025 | 41.75 | 42.40 | 41.70 | 42.20 | 39.24 | 0.96% | 50,962 |
| Jul 3, 2025 | 41.60 | 41.80 | 41.55 | 41.80 | 38.87 | 0.60% | 10,232 |
| Jul 2, 2025 | 41.50 | 41.70 | 41.40 | 41.55 | 38.64 | 0.36% | 12,000 |
| Jul 1, 2025 | 41.40 | 41.40 | 41.40 | 41.40 | 38.50 | 0.73% | 1,530 |
| Jun 30, 2025 | 41.90 | 41.90 | 40.60 | 41.10 | 38.22 | -0.96% | 28,893 |
| Jun 27, 2025 | 41.60 | 41.60 | 41.50 | 41.50 | 38.59 | -0.24% | 10,044 |
| Jun 26, 2025 | 41.40 | 41.95 | 41.40 | 41.60 | 38.68 | 0.24% | 8,157 |
| Jun 25, 2025 | 41.70 | 41.70 | 41.50 | 41.50 | 38.59 | -0.36% | 13,014 |
| Jun 24, 2025 | 41.60 | 41.80 | 41.50 | 41.65 | 38.73 | -0.48% | 10,255 |
| Jun 23, 2025 | 41.50 | 41.85 | 41.30 | 41.85 | 38.92 | 0.36% | 17,403 |
| Jun 20, 2025 | 42.00 | 42.00 | 41.60 | 41.70 | 38.78 | -0.36% | 10,100 |
| Jun 19, 2025 | 42.00 | 42.00 | 41.85 | 41.85 | 38.92 | -0.95% | 20,005 |
| Jun 18, 2025 | 41.80 | 42.25 | 41.80 | 42.25 | 39.29 | -0.35% | 8,053 |
| Jun 17, 2025 | 42.90 | 42.90 | 41.75 | 42.40 | 39.43 | 1.68% | 10,901 |
| Jun 16, 2025 | 41.90 | 41.90 | 41.70 | 41.70 | 38.78 | -1.30% | 5,001 |
| Jun 13, 2025 | 42.50 | 42.50 | 42.00 | 42.25 | 39.29 | 0.24% | 14,568 |
| Jun 12, 2025 | 42.15 | 42.15 | 42.15 | 42.15 | 39.20 | -0.12% | 1,047 |
| Jun 11, 2025 | 41.65 | 42.20 | 41.65 | 42.20 | 39.24 | -0.59% | 5,352 |
| Jun 10, 2025 | 42.45 | 42.45 | 42.45 | 42.45 | 39.47 | - | - |
| Jun 9, 2025 | 41.75 | 42.45 | 41.75 | 42.45 | 39.47 | -0.12% | 8,000 |
| Jun 6, 2025 | 42.60 | 42.60 | 41.60 | 42.50 | 39.52 | 1.67% | 6,067 |
| Jun 5, 2025 | 41.90 | 42.00 | 41.80 | 41.80 | 38.87 | -0.59% | 7,014 |
| Jun 4, 2025 | 42.30 | 42.30 | 41.90 | 42.05 | 39.10 | 0.24% | 8,768 |
| Jun 3, 2025 | 41.85 | 42.80 | 41.20 | 41.95 | 39.01 | 1.82% | 18,237 |
| Jun 2, 2025 | 41.55 | 41.55 | 41.10 | 41.20 | 38.31 | -3.06% | 26,552 |
| May 29, 2025 | 42.30 | 42.55 | 41.85 | 42.50 | 39.52 | 0.59% | 14,250 |
| May 28, 2025 | 43.50 | 43.50 | 42.25 | 42.25 | 39.29 | -0.59% | 15,140 |
| May 27, 2025 | 42.30 | 42.55 | 42.10 | 42.50 | 39.52 | 0.59% | 8,073 |
| May 26, 2025 | 42.10 | 42.85 | 42.05 | 42.25 | 39.29 | -1.74% | 8,162 |
| May 23, 2025 | 43.20 | 43.20 | 42.75 | 43.00 | 39.99 | -0.46% | 18,519 |