Yem Chio Distribution Co., Ltd. (TPEX:3171)
Taiwan · Delayed Price · Currency is TWD 66.20
+0.20 (0.30%)
Aug 7, 2026, 1:03 PM CST
Yem Chio Distribution Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 27, 2026 | 65.90 | 65.90 | 63.80 | 64.90 | 64.90 | -0.46% | 12,146 |
| Jul 24, 2026 | 65.80 | 65.80 | 63.80 | 65.20 | 65.20 | -0.15% | 26,098 |
| Jul 23, 2026 | 65.80 | 66.60 | 63.40 | 65.30 | 65.30 | -0.15% | 21,000 |
| Jul 22, 2026 | 68.00 | 68.00 | 65.10 | 65.40 | 65.40 | 0.15% | 8,620 |
| Jul 21, 2026 | 64.40 | 65.30 | 64.40 | 65.30 | 65.30 | 1.40% | 3,638 |
| Jul 20, 2026 | 63.00 | 64.60 | 62.80 | 64.40 | 64.40 | 1.26% | 32,205 |
| Jul 17, 2026 | 63.00 | 64.30 | 63.00 | 63.60 | 63.60 | -1.85% | 23,173 |
| Jul 16, 2026 | 64.80 | 64.80 | 63.90 | 64.80 | 64.80 | 1.73% | 10,730 |
| Jul 15, 2026 | 63.10 | 66.00 | 63.10 | 63.70 | 63.70 | 0.16% | 24,046 |
| Jul 14, 2026 | 63.30 | 64.60 | 62.50 | 63.60 | 63.60 | -1.85% | 46,612 |
| Jul 13, 2026 | 65.40 | 65.40 | 64.30 | 64.80 | 64.80 | -1.07% | 19,225 |
| Jul 9, 2026 | 65.50 | 66.90 | 65.00 | 65.50 | 65.50 | 0.40% | 44,044 |
| Jul 8, 2026 | 70.90 | 70.90 | 68.70 | 69.90 | 65.24 | 1.60% | 51,319 |
| Jul 7, 2026 | 68.90 | 69.90 | 68.80 | 68.80 | 64.21 | -0.15% | 28,694 |
| Jul 6, 2026 | 69.50 | 69.50 | 68.30 | 68.90 | 64.31 | 1.03% | 33,475 |
| Jul 3, 2026 | 68.20 | 68.30 | 67.90 | 68.20 | 63.65 | -0.15% | 36,979 |
| Jul 2, 2026 | 68.10 | 68.30 | 67.90 | 68.30 | 63.75 | -0.44% | 25,840 |
| Jul 1, 2026 | 69.40 | 69.40 | 68.40 | 68.60 | 64.03 | -1.29% | 24,314 |
| Jun 30, 2026 | 69.30 | 69.50 | 69.10 | 69.50 | 64.87 | 1.31% | 8,472 |
| Jun 29, 2026 | 68.40 | 68.60 | 67.90 | 68.60 | 64.03 | -0.44% | 45,112 |
| Jun 26, 2026 | 69.50 | 69.50 | 68.20 | 68.90 | 64.31 | -0.86% | 25,641 |
| Jun 25, 2026 | 69.80 | 70.80 | 69.00 | 69.50 | 64.87 | -0.71% | 18,832 |
| Jun 24, 2026 | 69.20 | 70.40 | 69.20 | 70.00 | 65.33 | 0.43% | 23,691 |
| Jun 23, 2026 | 71.80 | 71.80 | 68.00 | 69.70 | 65.05 | -3.06% | 55,362 |
| Jun 22, 2026 | 72.80 | 72.80 | 71.40 | 71.90 | 67.11 | 0.42% | 20,725 |
| Jun 18, 2026 | 71.60 | 71.80 | 71.00 | 71.60 | 66.83 | - | 74,109 |
| Jun 17, 2026 | 72.10 | 72.10 | 71.60 | 71.60 | 66.83 | 0.14% | 13,537 |
| Jun 16, 2026 | 71.30 | 73.60 | 71.30 | 71.50 | 66.73 | -0.14% | 36,851 |
| Jun 15, 2026 | 74.90 | 74.90 | 71.40 | 71.60 | 66.83 | -1.10% | 50,399 |
| Jun 12, 2026 | 74.60 | 74.60 | 72.30 | 72.40 | 67.57 | -0.55% | 45,302 |
| Jun 11, 2026 | 73.20 | 73.20 | 72.10 | 72.80 | 67.95 | 0.97% | 71,550 |
| Jun 10, 2026 | 78.10 | 78.10 | 72.10 | 72.10 | 67.29 | -9.19% | 236,717 |
| Jun 9, 2026 | 74.40 | 79.40 | 74.10 | 79.40 | 74.11 | 9.97% | 262,173 |
| Jun 8, 2026 | 70.30 | 72.50 | 70.30 | 72.20 | 67.39 | 0.28% | 46,806 |
| Jun 5, 2026 | 72.00 | 72.50 | 70.40 | 72.00 | 67.20 | 0.42% | 20,544 |
| Jun 4, 2026 | 72.40 | 72.50 | 71.40 | 71.70 | 66.92 | -0.42% | 14,606 |
| Jun 3, 2026 | 73.20 | 73.30 | 71.30 | 72.00 | 67.20 | -0.96% | 53,273 |
| Jun 2, 2026 | 69.10 | 72.80 | 69.10 | 72.70 | 67.85 | 4.60% | 111,336 |
| Jun 1, 2026 | 70.10 | 70.80 | 69.20 | 69.50 | 64.87 | -0.86% | 44,408 |
| May 29, 2026 | 70.30 | 70.70 | 69.50 | 70.10 | 65.43 | 1.89% | 14,582 |
| May 28, 2026 | 71.40 | 71.50 | 68.80 | 68.80 | 64.21 | -1.99% | 26,016 |