Yem Chio Distribution Co., Ltd. (TPEX:3171)
Taiwan · Delayed Price · Currency is TWD 58.00
+0.30 (0.52%)
Oct 8, 2026, 12:46 PM CST
Yem Chio Distribution Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 57.80 | 58.00 | 57.80 | 58.00 | 58.00 | 0.52% | 4,235 |
| Oct 6, 2026 | 57.20 | 57.70 | 57.10 | 57.70 | 57.70 | 0.87% | 4,507 |
| Oct 5, 2026 | 57.30 | 57.50 | 57.20 | 57.20 | 57.20 | 0.88% | 6,485 |
| Oct 2, 2026 | 57.30 | 57.30 | 56.50 | 56.70 | 56.70 | -1.05% | 40,543 |
| Oct 1, 2026 | 58.10 | 58.50 | 57.30 | 57.30 | 57.30 | -2.55% | 39,534 |
| Sep 30, 2026 | 58.60 | 58.80 | 58.60 | 58.80 | 58.80 | 0.86% | 4,102 |
| Sep 29, 2026 | 59.50 | 59.50 | 58.30 | 58.30 | 58.30 | -1.19% | 7,511 |
| Sep 24, 2026 | 58.90 | 59.00 | 58.80 | 59.00 | 59.00 | 0.17% | 3,130 |
| Sep 23, 2026 | 59.40 | 59.40 | 58.60 | 58.90 | 58.90 | -0.84% | 8,593 |
| Sep 22, 2026 | 59.40 | 59.70 | 58.80 | 59.40 | 59.40 | 1.71% | 22,131 |
| Sep 21, 2026 | 58.90 | 58.90 | 58.40 | 58.40 | 58.40 | -2.01% | 15,420 |
| Sep 18, 2026 | 59.40 | 59.80 | 59.40 | 59.60 | 59.60 | 0.51% | 21,390 |
| Sep 17, 2026 | 59.30 | 59.30 | 59.30 | 59.30 | 59.30 | -0.34% | 1,152 |
| Sep 16, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | 0.51% | 1,245 |
| Sep 15, 2026 | 59.60 | 59.60 | 58.60 | 59.20 | 59.20 | -0.67% | 4,661 |
| Sep 14, 2026 | 59.10 | 59.60 | 57.30 | 59.60 | 59.60 | - | 41,107 |
| Sep 11, 2026 | 59.50 | 59.60 | 58.90 | 59.60 | 59.60 | -0.67% | 23,618 |
| Sep 10, 2026 | 61.60 | 61.60 | 60.00 | 60.00 | 60.00 | 0.17% | 17,150 |
| Sep 9, 2026 | 61.50 | 61.50 | 59.50 | 59.90 | 59.90 | -3.39% | 85,771 |
| Sep 8, 2026 | 62.20 | 62.20 | 61.10 | 62.00 | 62.00 | -0.80% | 62,718 |
| Sep 7, 2026 | 63.40 | 63.80 | 62.50 | 62.50 | 62.50 | -0.32% | 13,240 |
| Sep 4, 2026 | 63.40 | 63.40 | 62.00 | 62.70 | 62.70 | - | 30,457 |
| Sep 3, 2026 | 63.70 | 63.70 | 62.50 | 62.70 | 62.70 | -0.48% | 19,063 |
| Sep 2, 2026 | 63.00 | 63.10 | 62.50 | 63.00 | 63.00 | 0.16% | 42,200 |
| Sep 1, 2026 | 63.00 | 63.00 | 62.60 | 62.90 | 62.90 | -0.16% | 20,164 |
| Aug 31, 2026 | 63.00 | 63.00 | 62.80 | 63.00 | 63.00 | -0.47% | 10,250 |
| Aug 28, 2026 | 63.70 | 63.70 | 63.30 | 63.30 | 63.30 | - | 7,000 |
| Aug 27, 2026 | 63.10 | 63.60 | 63.00 | 63.30 | 63.30 | -0.63% | 8,020 |
| Aug 26, 2026 | 63.70 | 63.70 | 63.70 | 63.70 | 63.70 | -0.47% | 2,368 |
| Aug 25, 2026 | 63.20 | 64.00 | 62.80 | 64.00 | 64.00 | 1.27% | 24,070 |
| Aug 24, 2026 | 63.00 | 63.20 | 62.90 | 63.20 | 63.20 | 0.32% | 12,214 |
| Aug 21, 2026 | 63.30 | 63.90 | 62.90 | 63.00 | 63.00 | - | 45,225 |
| Aug 20, 2026 | 63.40 | 63.40 | 63.00 | 63.00 | 63.00 | -0.32% | 36,351 |
| Aug 19, 2026 | 63.30 | 63.50 | 63.10 | 63.20 | 63.20 | -0.47% | 10,000 |
| Aug 18, 2026 | 64.10 | 64.10 | 63.30 | 63.50 | 63.50 | -0.63% | 14,255 |
| Aug 17, 2026 | 64.40 | 64.40 | 63.70 | 63.90 | 63.90 | -1.39% | 21,298 |
| Aug 14, 2026 | 64.90 | 64.90 | 64.80 | 64.80 | 64.80 | 1.09% | 6,108 |
| Aug 13, 2026 | 64.00 | 64.20 | 63.60 | 64.10 | 64.10 | -0.93% | 41,817 |
| Aug 12, 2026 | 65.40 | 65.40 | 64.30 | 64.70 | 64.70 | 1.89% | 23,143 |
| Aug 11, 2026 | 62.90 | 63.70 | 62.90 | 63.50 | 63.50 | -0.63% | 14,510 |
| Aug 10, 2026 | 65.00 | 65.00 | 62.80 | 63.90 | 63.90 | -3.47% | 94,159 |
| Aug 7, 2026 | 66.00 | 66.30 | 66.00 | 66.20 | 66.20 | 0.30% | 9,079 |
| Aug 6, 2026 | 65.50 | 66.00 | 64.60 | 66.00 | 66.00 | 0.76% | 9,540 |
| Aug 5, 2026 | 64.50 | 65.50 | 64.50 | 65.50 | 65.50 | 0.31% | 9,258 |
| Aug 4, 2026 | 64.60 | 65.60 | 64.60 | 65.30 | 65.30 | 0.46% | 6,361 |
| Aug 3, 2026 | 65.50 | 65.50 | 64.50 | 65.00 | 65.00 | -0.91% | 8,284 |
| Jul 31, 2026 | 65.70 | 65.80 | 64.50 | 65.60 | 65.60 | 2.18% | 18,923 |
| Jul 30, 2026 | 64.20 | 64.20 | 64.20 | 64.20 | 64.20 | - | 1,329 |
| Jul 29, 2026 | 65.50 | 65.50 | 63.00 | 64.20 | 64.20 | - | 26,312 |
| Jul 28, 2026 | 64.10 | 64.70 | 63.50 | 64.20 | 64.20 | -1.08% | 9,315 |