Yem Chio Distribution Co., Ltd. (TPEX:3171)
Taiwan · Delayed Price · Currency is TWD 69.00
+0.50 (0.73%)
At close: May 14, 2026
Yem Chio Distribution Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 70.30 | 70.30 | 67.50 | 67.90 | 67.90 | -1.59% | 35,853 |
| May 14, 2026 | 68.60 | 70.00 | 68.50 | 69.00 | 69.00 | 0.73% | 13,339 |
| May 13, 2026 | 70.60 | 70.60 | 68.50 | 68.50 | 68.50 | 1.93% | 103,257 |
| May 12, 2026 | 66.90 | 67.90 | 64.50 | 67.20 | 67.20 | -0.59% | 124,463 |
| May 11, 2026 | 70.40 | 70.40 | 66.30 | 67.60 | 67.60 | 5.62% | 178,147 |
| May 8, 2026 | 65.70 | 66.00 | 63.10 | 64.00 | 64.00 | -4.90% | 118,566 |
| May 7, 2026 | 69.50 | 69.50 | 67.20 | 67.30 | 67.30 | -3.17% | 54,294 |
| May 6, 2026 | 69.00 | 69.80 | 68.60 | 69.50 | 69.50 | 1.02% | 27,604 |
| May 5, 2026 | 69.00 | 70.20 | 68.80 | 68.80 | 68.80 | -0.15% | 31,845 |
| May 4, 2026 | 70.00 | 70.00 | 68.40 | 68.90 | 68.90 | -0.29% | 106,492 |
| Apr 30, 2026 | 68.80 | 69.90 | 68.40 | 69.10 | 69.10 | 0.14% | 113,455 |
| Apr 29, 2026 | 68.80 | 70.20 | 68.80 | 69.00 | 69.00 | -1.00% | 78,396 |
| Apr 28, 2026 | 68.00 | 69.90 | 67.30 | 69.70 | 69.70 | 2.20% | 94,992 |
| Apr 27, 2026 | 69.70 | 69.80 | 67.00 | 68.20 | 68.20 | -2.71% | 120,888 |
| Apr 24, 2026 | 70.40 | 70.60 | 67.50 | 70.10 | 70.10 | 0.43% | 173,213 |
| Apr 23, 2026 | 68.10 | 69.90 | 68.00 | 69.80 | 69.80 | 1.31% | 153,133 |
| Apr 22, 2026 | 66.90 | 69.80 | 66.20 | 68.90 | 68.90 | 4.39% | 159,291 |
| Apr 21, 2026 | 64.30 | 66.20 | 64.10 | 66.00 | 66.00 | 2.80% | 154,305 |
| Apr 20, 2026 | 66.50 | 67.20 | 64.00 | 64.20 | 64.20 | -3.31% | 229,257 |
| Apr 17, 2026 | 67.90 | 69.50 | 66.40 | 66.40 | 66.40 | 0.45% | 119,714 |
| Apr 16, 2026 | 67.50 | 69.90 | 65.50 | 66.10 | 66.10 | -3.50% | 384,514 |
| Apr 15, 2026 | 70.20 | 70.20 | 67.50 | 68.50 | 68.50 | -2.97% | 215,585 |
| Apr 14, 2026 | 72.50 | 73.30 | 67.20 | 70.60 | 70.60 | -2.62% | 253,776 |
| Apr 13, 2026 | 72.20 | 73.80 | 68.10 | 72.50 | 72.50 | 3.28% | 302,031 |
| Apr 10, 2026 | 70.10 | 70.40 | 68.90 | 70.20 | 70.20 | 1.30% | 106,941 |
| Apr 9, 2026 | 67.80 | 69.90 | 67.70 | 69.30 | 69.30 | 2.06% | 135,506 |
| Apr 8, 2026 | 66.40 | 67.90 | 65.80 | 67.90 | 67.90 | 2.26% | 131,081 |
| Apr 7, 2026 | 65.70 | 67.50 | 65.20 | 66.40 | 66.40 | - | 124,836 |
| 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 |