Yem Chio Distribution Co., Ltd. 3171
TPEX · Taiwan · Electronic Technology
TWD 57.30-1.50 (-2.55%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 57.30 | -2.55% | TWD 58.10 | TWD 58.50 | TWD 57.30 | 39.00K |
| 2026-09-30 | TWD 58.80 | +0.86% | TWD 58.60 | TWD 58.80 | TWD 58.60 | 4.00K |
| 2026-09-29 | TWD 58.30 | -1.19% | TWD 59.50 | TWD 59.50 | TWD 58.30 | 7.04K |
| 2026-09-24 | TWD 59.00 | +0.17% | TWD 58.90 | TWD 59.00 | TWD 58.80 | 3.00K |
| 2026-09-23 | TWD 58.90 | -0.84% | TWD 59.40 | TWD 59.40 | TWD 58.60 | 8.59K |
| 2026-09-22 | TWD 59.40 | +1.71% | TWD 59.40 | TWD 59.70 | TWD 58.80 | 22.00K |
| 2026-09-21 | TWD 58.40 | -2.01% | TWD 58.90 | TWD 58.90 | TWD 58.40 | 15.41K |
| 2026-09-18 | TWD 59.60 | +0.51% | TWD 59.40 | TWD 59.80 | TWD 59.40 | 21.00K |
| 2026-09-17 | TWD 59.30 | -0.34% | TWD 59.30 | TWD 59.30 | TWD 59.30 | 1.00K |
| 2026-09-16 | TWD 59.50 | +0.51% | TWD 59.50 | TWD 59.50 | TWD 59.50 | 1.00K |
| 2026-09-15 | TWD 59.20 | -0.67% | TWD 59.60 | TWD 59.60 | TWD 58.60 | 4.35K |
| 2026-09-14 | TWD 59.60 | 0.00% | TWD 59.10 | TWD 59.60 | TWD 57.30 | 39.00K |
| 2026-09-11 | TWD 59.60 | -0.67% | TWD 59.50 | TWD 59.60 | TWD 58.90 | 23.00K |
| 2026-09-10 | TWD 60.00 | +0.17% | TWD 61.60 | TWD 61.60 | TWD 60.00 | 16.00K |
| 2026-09-09 | TWD 59.90 | -3.39% | TWD 61.50 | TWD 61.50 | TWD 59.50 | 83.00K |
| 2026-09-08 | TWD 62.00 | -0.80% | TWD 62.20 | TWD 62.20 | TWD 61.10 | 61.00K |
| 2026-09-07 | TWD 62.50 | -0.32% | TWD 63.40 | TWD 63.80 | TWD 62.50 | 13.09K |
| 2026-09-04 | TWD 62.70 | 0.00% | TWD 63.40 | TWD 63.40 | TWD 62.00 | 30.00K |
| 2026-09-03 | TWD 62.70 | -0.48% | TWD 63.70 | TWD 63.70 | TWD 62.50 | 19.00K |
| 2026-09-02 | TWD 63.00 | +0.16% | TWD 63.00 | TWD 63.10 | TWD 62.50 | 42.00K |
| 2026-09-01 | TWD 62.90 | -0.16% | TWD 63.00 | TWD 63.00 | TWD 62.60 | 19.00K |
| 2026-08-31 | TWD 63.00 | -0.47% | TWD 63.00 | TWD 63.00 | TWD 62.80 | 10.00K |
| 2026-08-28 | TWD 63.30 | 0.00% | TWD 63.70 | TWD 63.70 | TWD 63.30 | 7.00K |
| 2026-08-27 | TWD 63.30 | -0.63% | TWD 63.10 | TWD 63.60 | TWD 63.00 | 8.00K |
| 2026-08-26 | TWD 63.70 | -0.47% | TWD 63.70 | TWD 63.70 | TWD 63.70 | 2.12K |
| 2026-08-25 | TWD 64.00 | +1.27% | TWD 63.20 | TWD 64.00 | TWD 62.80 | 24.00K |
| 2026-08-24 | TWD 63.20 | +0.32% | TWD 63.00 | TWD 63.20 | TWD 62.90 | 12.00K |
| 2026-08-21 | TWD 63.00 | 0.00% | TWD 63.30 | TWD 63.90 | TWD 62.90 | 45.00K |
| 2026-08-20 | TWD 63.00 | -0.32% | TWD 63.40 | TWD 63.40 | TWD 63.00 | 36.00K |
| 2026-08-19 | TWD 63.20 | -0.47% | TWD 63.30 | TWD 63.50 | TWD 63.10 | 10.00K |
| 2026-08-18 | TWD 63.50 | -0.63% | TWD 64.10 | TWD 64.10 | TWD 63.30 | 14.07K |
| 2026-08-17 | TWD 63.90 | -1.39% | TWD 64.40 | TWD 64.40 | TWD 63.70 | 21.00K |
| 2026-08-14 | TWD 64.80 | +1.09% | TWD 64.90 | TWD 64.90 | TWD 64.80 | 6.01K |
| 2026-08-13 | TWD 64.10 | -0.93% | TWD 64.00 | TWD 64.20 | TWD 63.60 | 41.42K |
| 2026-08-12 | TWD 64.70 | +1.89% | TWD 65.40 | TWD 65.40 | TWD 64.30 | 22.00K |
| 2026-08-11 | TWD 63.50 | -0.63% | TWD 62.90 | TWD 63.70 | TWD 62.90 | 14.50K |
| 2026-08-10 | TWD 63.90 | -3.47% | TWD 65.00 | TWD 65.00 | TWD 62.80 | 93.11K |
| 2026-08-07 | TWD 66.20 | +0.30% | TWD 66.00 | TWD 66.30 | TWD 66.00 | 8.10K |
| 2026-08-06 | TWD 66.00 | +0.76% | TWD 65.50 | TWD 66.00 | TWD 64.60 | 9.11K |
| 2026-08-05 | TWD 65.50 | +0.31% | TWD 64.50 | TWD 65.50 | TWD 64.50 | 9.00K |
| 2026-08-04 | TWD 65.30 | +0.46% | TWD 64.60 | TWD 65.60 | TWD 64.60 | 6.10K |
| 2026-08-03 | TWD 65.00 | -0.91% | TWD 65.50 | TWD 65.50 | TWD 64.50 | 7.00K |
| 2026-07-31 | TWD 65.60 | +2.18% | TWD 65.70 | TWD 65.80 | TWD 64.50 | 18.53K |
| 2026-07-30 | TWD 64.20 | 0.00% | TWD 64.20 | TWD 64.20 | TWD 64.20 | 1.00K |
| 2026-07-29 | TWD 64.20 | 0.00% | TWD 65.50 | TWD 65.50 | TWD 63.00 | 26.00K |
| 2026-07-28 | TWD 64.20 | -1.08% | TWD 64.10 | TWD 64.70 | TWD 63.50 | 9.00K |
| 2026-07-27 | TWD 64.90 | -0.46% | TWD 65.90 | TWD 65.90 | TWD 63.80 | 12.00K |
| 2026-07-24 | TWD 65.20 | -0.15% | TWD 65.80 | TWD 65.80 | TWD 63.80 | 26.00K |
| 2026-07-23 | TWD 65.30 | -0.15% | TWD 65.80 | TWD 66.60 | TWD 63.40 | 21.00K |
| 2026-07-22 | TWD 65.40 | +0.15% | TWD 68.00 | TWD 68.00 | TWD 65.10 | 8.00K |
| 2026-07-21 | TWD 65.30 | +1.40% | TWD 64.40 | TWD 65.30 | TWD 64.40 | 3.00K |
| 2026-07-20 | TWD 64.40 | +1.26% | TWD 63.00 | TWD 64.60 | TWD 62.80 | 32.00K |
| 2026-07-17 | TWD 63.60 | -1.85% | TWD 63.00 | TWD 64.30 | TWD 63.00 | 23.00K |
| 2026-07-16 | TWD 64.80 | +1.73% | TWD 64.80 | TWD 64.80 | TWD 63.90 | 10.00K |
| 2026-07-15 | TWD 63.70 | +0.16% | TWD 63.10 | TWD 66.00 | TWD 63.10 | 24.00K |
| 2026-07-14 | TWD 63.60 | -1.85% | TWD 63.30 | TWD 64.60 | TWD 62.50 | 46.23K |
| 2026-07-13 | TWD 64.80 | -1.07% | TWD 65.40 | TWD 65.40 | TWD 64.30 | 17.00K |
| 2026-07-10 | TWD 65.50 | 0.00% | TWD 65.50 | TWD 65.50 | TWD 65.50 | 0 |
| 2026-07-09 | TWD 65.50 | -6.29% | TWD 65.50 | TWD 66.90 | TWD 65.00 | 42.00K |
| 2026-07-08 | TWD 69.90 | +1.60% | TWD 70.90 | TWD 70.90 | TWD 68.70 | 50.08K |
| 2026-07-07 | TWD 68.80 | -0.15% | TWD 68.90 | TWD 69.90 | TWD 68.80 | 28.50K |
| 2026-07-06 | TWD 68.90 | +1.03% | TWD 69.50 | TWD 69.50 | TWD 68.30 | 33.00K |
| 2026-07-03 | TWD 68.20 | -0.15% | TWD 68.20 | TWD 68.30 | TWD 67.90 | 35.00K |
| 2026-07-02 | TWD 68.30 | -0.44% | TWD 68.10 | TWD 68.30 | TWD 67.90 | 25.15K |
| 2026-07-01 | TWD 68.60 | -1.29% | TWD 69.40 | TWD 69.40 | TWD 68.40 | 23.50K |
| 2026-06-30 | TWD 69.50 | +1.31% | TWD 69.30 | TWD 69.50 | TWD 69.10 | 8.10K |
| 2026-06-29 | TWD 68.60 | -0.44% | TWD 68.40 | TWD 68.60 | TWD 67.90 | 43.00K |
| 2026-06-26 | TWD 68.90 | -0.86% | TWD 69.50 | TWD 69.50 | TWD 68.20 | 25.06K |
| 2026-06-25 | TWD 69.50 | -0.71% | TWD 69.80 | TWD 70.80 | TWD 69.00 | 18.01K |
| 2026-06-24 | TWD 70.00 | +0.43% | TWD 69.20 | TWD 70.40 | TWD 69.20 | 23.00K |
| 2026-06-23 | TWD 69.70 | -3.06% | TWD 71.80 | TWD 71.80 | TWD 68.00 | 54.08K |
| 2026-06-22 | TWD 71.90 | +0.42% | TWD 72.80 | TWD 72.80 | TWD 71.40 | 20.00K |
| 2026-06-18 | TWD 71.60 | 0.00% | TWD 71.60 | TWD 71.80 | TWD 71.00 | 73.50K |
| 2026-06-17 | TWD 71.60 | +0.14% | TWD 72.10 | TWD 72.10 | TWD 71.60 | 13.05K |
| 2026-06-16 | TWD 71.50 | -0.14% | TWD 71.30 | TWD 73.60 | TWD 71.30 | 35.45K |
| 2026-06-15 | TWD 71.60 | -1.10% | TWD 74.90 | TWD 74.90 | TWD 71.40 | 48.03K |
| 2026-06-12 | TWD 72.40 | -0.55% | TWD 74.60 | TWD 74.60 | TWD 72.30 | 44.15K |
| 2026-06-11 | TWD 72.80 | +0.97% | TWD 73.20 | TWD 73.20 | TWD 72.10 | 71.00K |
| 2026-06-10 | TWD 72.10 | -9.19% | TWD 78.10 | TWD 78.10 | TWD 72.10 | 233.00K |
| 2026-06-09 | TWD 79.40 | +9.97% | TWD 74.40 | TWD 79.40 | TWD 74.10 | 250.01K |
| 2026-06-08 | TWD 72.20 | +0.28% | TWD 70.30 | TWD 72.50 | TWD 70.30 | 45.00K |
| 2026-06-05 | TWD 72.00 | +0.42% | TWD 72.00 | TWD 72.50 | TWD 70.40 | 20.10K |
| 2026-06-04 | TWD 71.70 | -0.42% | TWD 72.40 | TWD 72.50 | TWD 71.40 | 14.00K |
| 2026-06-03 | TWD 72.00 | -0.96% | TWD 73.20 | TWD 73.30 | TWD 71.30 | 51.07K |
| 2026-06-02 | TWD 72.70 | +4.60% | TWD 69.10 | TWD 72.80 | TWD 69.10 | 107.04K |
| 2026-06-01 | TWD 69.50 | -0.86% | TWD 70.10 | TWD 70.80 | TWD 69.20 | 42.00K |
| 2026-05-29 | TWD 70.10 | +1.89% | TWD 70.30 | TWD 70.70 | TWD 69.50 | 12.00K |
| 2026-05-28 | TWD 68.80 | -1.99% | TWD 71.40 | TWD 71.50 | TWD 68.80 | 25.21K |
| 2026-05-27 | TWD 70.20 | -0.43% | TWD 71.80 | TWD 72.90 | TWD 70.00 | 26.00K |
| 2026-05-26 | TWD 70.50 | -0.56% | TWD 70.80 | TWD 71.00 | TWD 70.00 | 23.07K |