Yem Chio Co., Ltd. 4306
TWSE · Taiwan · Process Industries
TWD 14.450.00 (0.00%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 14.45 | 0.00% | TWD 14.50 | TWD 14.55 | TWD 14.40 | 923.93K |
| 2026-10-01 | TWD 14.45 | -1.70% | TWD 14.60 | TWD 14.70 | TWD 14.45 | 993.44K |
| 2026-09-30 | TWD 14.70 | +0.34% | TWD 14.60 | TWD 14.75 | TWD 14.60 | 702.44K |
| 2026-09-29 | TWD 14.65 | +1.03% | TWD 14.50 | TWD 14.80 | TWD 14.35 |
| 859.72K |
| 2026-09-24 | TWD 14.50 | -0.68% | TWD 14.55 | TWD 14.55 | TWD 14.40 | 747.57K |
| 2026-09-23 | TWD 14.60 | 0.00% | TWD 14.75 | TWD 14.80 | TWD 14.60 | 398.24K |
| 2026-09-22 | TWD 14.60 | -0.34% | TWD 14.80 | TWD 14.80 | TWD 14.55 | 628.69K |
| 2026-09-21 | TWD 14.65 | -1.01% | TWD 14.70 | TWD 14.75 | TWD 14.60 | 459.04K |
| 2026-09-18 | TWD 14.80 | +1.37% | TWD 14.75 | TWD 14.80 | TWD 14.55 | 916.80K |
| 2026-09-17 | TWD 14.60 | +1.39% | TWD 14.40 | TWD 14.75 | TWD 14.40 | 911.45K |
| 2026-09-16 | TWD 14.40 | 0.00% | TWD 14.40 | TWD 14.55 | TWD 14.40 | 336.72K |
| 2026-09-15 | TWD 14.40 | -1.71% | TWD 14.65 | TWD 14.65 | TWD 14.40 | 714.02K |
| 2026-09-14 | TWD 14.65 | -0.34% | TWD 14.70 | TWD 14.70 | TWD 14.60 | 727.21K |
| 2026-09-11 | TWD 14.70 | -1.34% | TWD 14.75 | TWD 14.90 | TWD 14.60 | 1.64M |
| 2026-09-10 | TWD 14.90 | -1.97% | TWD 15.10 | TWD 15.15 | TWD 14.85 | 1.51M |
| 2026-09-09 | TWD 15.20 | +0.66% | TWD 15.15 | TWD 15.20 | TWD 15.10 | 684.66K |
| 2026-09-08 | TWD 15.10 | +0.67% | TWD 15.00 | TWD 15.25 | TWD 15.00 | 918.63K |
| 2026-09-07 | TWD 15.00 | -1.64% | TWD 15.35 | TWD 15.35 | TWD 14.95 | 1.31M |
| 2026-09-04 | TWD 15.25 | 0.00% | TWD 15.35 | TWD 15.35 | TWD 15.05 | 912.34K |
| 2026-09-03 | TWD 15.25 | +1.33% | TWD 15.05 | TWD 15.30 | TWD 15.05 | 1.71M |
| 2026-09-02 | TWD 15.05 | 0.00% | TWD 15.20 | TWD 15.20 | TWD 14.90 | 1.20M |
| 2026-09-01 | TWD 15.05 | 0.00% | TWD 15.05 | TWD 15.15 | TWD 15.00 | 524.30K |
| 2026-08-31 | TWD 15.05 | 0.00% | TWD 15.10 | TWD 15.20 | TWD 14.95 | 739.76K |
| 2026-08-28 | TWD 15.05 | -0.33% | TWD 15.10 | TWD 15.20 | TWD 15.05 | 590.27K |
| 2026-08-27 | TWD 15.10 | 0.00% | TWD 15.10 | TWD 15.25 | TWD 15.05 | 640.55K |
| 2026-08-26 | TWD 15.10 | -0.33% | TWD 15.15 | TWD 15.15 | TWD 15.00 | 817.99K |
| 2026-08-25 | TWD 15.15 | -0.33% | TWD 15.25 | TWD 15.25 | TWD 15.05 | 487.02K |
| 2026-08-24 | TWD 15.20 | -0.65% | TWD 15.30 | TWD 15.45 | TWD 15.15 | 581.68K |
| 2026-08-21 | TWD 15.30 | -0.33% | TWD 15.35 | TWD 15.35 | TWD 15.20 | 701.83K |
| 2026-08-20 | TWD 15.35 | +0.33% | TWD 15.30 | TWD 15.40 | TWD 15.25 | 452.30K |
| 2026-08-19 | TWD 15.30 | -0.97% | TWD 15.45 | TWD 15.50 | TWD 15.30 | 828.81K |
| 2026-08-18 | TWD 15.45 | -1.59% | TWD 15.60 | TWD 15.70 | TWD 15.30 | 1.19M |
| 2026-08-17 | TWD 15.70 | +1.29% | TWD 15.30 | TWD 15.80 | TWD 15.15 | 2.44M |
| 2026-08-14 | TWD 15.50 | +6.90% | TWD 14.90 | TWD 15.55 | TWD 14.90 | 4.97M |
| 2026-08-13 | TWD 14.50 | 0.00% | TWD 14.65 | TWD 14.65 | TWD 14.50 | 540.03K |
| 2026-08-12 | TWD 14.50 | +1.40% | TWD 14.45 | TWD 14.55 | TWD 14.40 | 765.07K |
| 2026-08-11 | TWD 14.30 | -0.69% | TWD 14.35 | TWD 14.40 | TWD 14.20 | 534.62K |
| 2026-08-10 | TWD 14.40 | -0.35% | TWD 14.45 | TWD 14.45 | TWD 14.20 | 728.39K |
| 2026-08-07 | TWD 14.45 | 0.00% | TWD 14.50 | TWD 14.55 | TWD 14.40 | 403.96K |
| 2026-08-06 | TWD 14.45 | +1.76% | TWD 14.10 | TWD 14.55 | TWD 14.10 | 713.36K |
| 2026-08-05 | TWD 14.20 | +1.07% | TWD 14.15 | TWD 14.25 | TWD 14.15 | 560.55K |
| 2026-08-04 | TWD 14.05 | -0.71% | TWD 14.05 | TWD 14.15 | TWD 14.00 | 648.25K |
| 2026-08-03 | TWD 14.15 | -1.39% | TWD 14.25 | TWD 14.25 | TWD 14.05 | 520.06K |
| 2026-07-31 | TWD 14.35 | +2.14% | TWD 14.45 | TWD 14.60 | TWD 14.20 | 1.54M |
| 2026-07-30 | TWD 14.05 | 0.00% | TWD 14.25 | TWD 14.25 | TWD 14.05 | 781.00K |
| 2026-07-29 | TWD 14.05 | -1.06% | TWD 14.20 | TWD 14.35 | TWD 13.80 | 1.92M |
| 2026-07-28 | TWD 14.20 | -1.73% | TWD 14.25 | TWD 14.35 | TWD 14.05 | 1.27M |
| 2026-07-27 | TWD 14.45 | -1.03% | TWD 14.70 | TWD 14.70 | TWD 14.40 | 488.56K |
| 2026-07-24 | TWD 14.60 | -0.68% | TWD 14.55 | TWD 14.70 | TWD 14.55 | 743.00K |
| 2026-07-23 | TWD 14.70 | +1.03% | TWD 14.60 | TWD 14.75 | TWD 14.55 | 818.44K |
| 2026-07-22 | TWD 14.55 | 0.00% | TWD 14.60 | TWD 14.70 | TWD 14.50 | 957.71K |
| 2026-07-21 | TWD 14.55 | +1.39% | TWD 14.30 | TWD 14.65 | TWD 14.30 | 687.27K |
| 2026-07-20 | TWD 14.35 | -2.71% | TWD 14.75 | TWD 14.85 | TWD 14.35 | 1.50M |
| 2026-07-17 | TWD 14.75 | -2.96% | TWD 15.05 | TWD 15.05 | TWD 14.60 | 1.61M |
| 2026-07-16 | TWD 15.20 | +2.01% | TWD 14.85 | TWD 15.35 | TWD 14.70 | 1.28M |
| 2026-07-15 | TWD 14.90 | +2.41% | TWD 14.60 | TWD 14.90 | TWD 14.45 | 2.25M |
| 2026-07-14 | TWD 14.55 | -1.36% | TWD 14.45 | TWD 14.80 | TWD 14.40 | 2.14M |
| 2026-07-13 | TWD 14.75 | -4.84% | TWD 15.00 | TWD 15.10 | TWD 14.70 | 1.77M |
| 2026-07-10 | TWD 15.50 | 0.00% | TWD 15.50 | TWD 15.50 | TWD 15.50 | 0 |
| 2026-07-09 | TWD 15.50 | -2.82% | TWD 15.95 | TWD 15.95 | TWD 15.45 | 2.75M |
| 2026-07-08 | TWD 15.95 | -1.24% | TWD 16.10 | TWD 16.30 | TWD 15.90 | 1.51M |
| 2026-07-07 | TWD 16.15 | -1.82% | TWD 16.45 | TWD 16.50 | TWD 16.10 | 1.71M |
| 2026-07-06 | TWD 16.45 | -0.60% | TWD 16.70 | TWD 16.85 | TWD 16.45 | 2.41M |
| 2026-07-03 | TWD 16.55 | +1.22% | TWD 16.45 | TWD 16.60 | TWD 16.35 | 3.13M |
| 2026-07-02 | TWD 16.35 | +2.83% | TWD 15.85 | TWD 16.50 | TWD 15.85 | 2.97M |
| 2026-07-01 | TWD 15.90 | 0.00% | TWD 15.95 | TWD 16.20 | TWD 15.80 | 1.53M |
| 2026-06-30 | TWD 15.90 | 0.00% | TWD 15.90 | TWD 16.00 | TWD 15.70 | 1.55M |
| 2026-06-29 | TWD 15.90 | 0.00% | TWD 15.90 | TWD 16.05 | TWD 15.75 | 1.37M |
| 2026-06-26 | TWD 15.90 | 0.00% | TWD 15.85 | TWD 16.10 | TWD 15.70 | 2.41M |
| 2026-06-25 | TWD 15.90 | -0.31% | TWD 16.00 | TWD 16.15 | TWD 15.85 | 2.19M |
| 2026-06-24 | TWD 15.95 | -0.93% | TWD 16.00 | TWD 16.15 | TWD 15.85 | 1.56M |
| 2026-06-23 | TWD 16.10 | -0.62% | TWD 16.20 | TWD 16.30 | TWD 15.90 | 1.57M |
| 2026-06-22 | TWD 16.20 | +2.21% | TWD 15.85 | TWD 16.20 | TWD 15.80 | 2.51M |
| 2026-06-18 | TWD 15.85 | -0.63% | TWD 15.95 | TWD 16.00 | TWD 15.70 | 2.36M |
| 2026-06-17 | TWD 15.95 | 0.00% | TWD 16.05 | TWD 16.30 | TWD 15.80 | 2.29M |
| 2026-06-16 | TWD 15.95 | -1.24% | TWD 16.30 | TWD 16.40 | TWD 15.90 | 2.81M |
| 2026-06-15 | TWD 16.15 | +0.31% | TWD 16.45 | TWD 16.50 | TWD 16.05 | 3.88M |
| 2026-06-12 | TWD 16.10 | +1.58% | TWD 16.00 | TWD 16.35 | TWD 15.90 | 5.90M |
| 2026-06-11 | TWD 15.85 | +3.59% | TWD 15.45 | TWD 16.00 | TWD 15.30 | 6.42M |
| 2026-06-10 | TWD 15.30 | +1.32% | TWD 15.10 | TWD 15.55 | TWD 15.10 | 2.65M |
| 2026-06-09 | TWD 15.10 | +1.00% | TWD 15.00 | TWD 15.35 | TWD 15.00 | 2.61M |
| 2026-06-08 | TWD 14.95 | 0.00% | TWD 14.50 | TWD 15.10 | TWD 14.25 | 2.34M |
| 2026-06-05 | TWD 14.95 | -0.33% | TWD 15.15 | TWD 15.15 | TWD 14.70 | 2.09M |
| 2026-06-04 | TWD 15.00 | +0.33% | TWD 15.00 | TWD 15.15 | TWD 14.80 | 3.58M |
| 2026-06-03 | TWD 14.95 | +3.46% | TWD 14.60 | TWD 15.00 | TWD 14.40 | 5.01M |
| 2026-06-02 | TWD 14.45 | +1.40% | TWD 14.30 | TWD 14.55 | TWD 14.20 | 2.39M |
| 2026-06-01 | TWD 14.25 | +1.42% | TWD 14.15 | TWD 14.50 | TWD 14.15 | 2.83M |
| 2026-05-29 | TWD 14.05 | +1.44% | TWD 13.80 | TWD 14.10 | TWD 13.80 | 2.28M |
| 2026-05-28 | TWD 13.85 | +0.36% | TWD 13.85 | TWD 13.85 | TWD 13.65 | 1.07M |
| 2026-05-27 | TWD 13.80 | +1.10% | TWD 13.70 | TWD 13.85 | TWD 13.65 | 1.29M |