Yem Chio Co., Ltd. - 4306.TW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 15, 2026	14.2	14.1	14.1	14.2	14	1.01M
January 14, 2026	14.2	14.1	14.1	14.3	14.05	985,049
January 13, 2026	14.3	14.1	14.1	14.3	14	921,305
January 12, 2026	14.25	14.2	14.2	14.25	14	949,241
January 09, 2026	14.4	14.25	14.25	14.45	14.1	832,541
January 08, 2026	14.45	14.3	14.3	14.55	14.3	1.17M
January 07, 2026	14.2	14.35	14.35	14.5	14.2	1.57M
January 06, 2026	13.95	14.2	14.2	14.2	13.95	608,124
January 05, 2026	14.35	13.95	13.95	14.35	13.9	1.3M
January 02, 2026	14.2	14.35	14.35	14.35	14.2	684,866
December 31, 2025	14.3	14.2	14.2	14.35	14.2	809,208
December 30, 2025	14.15	14.3	14.3	14.3	14.15	432,970
December 29, 2025	14.15	14.2	14.2	14.3	14.15	592,517
December 26, 2025	14.25	14.25	14.25	14.3	14.15	386,042
December 24, 2025	14.3	14.25	14.25	14.45	14.25	485,912
December 23, 2025	14.35	14.4	14.4	14.4	14.3	457,148
December 22, 2025	14.35	14.4	14.4	14.4	14.2	502,278
December 19, 2025	14.3	14.3	14.3	14.3	14.15	537,529
December 18, 2025	14.15	14.25	14.25	14.4	14.15	775,760
December 17, 2025	14.05	14.15	14.15	14.35	14.05	1.13M
December 16, 2025	14.25	14.1	14.1	14.25	14	670,489
December 15, 2025	14.1	14.25	14.25	14.25	14	690,351
December 12, 2025	14.05	14.1	14.1	14.3	14.05	1.28M
December 11, 2025	13.95	14.05	14.05	14.05	13.9	988,261
December 10, 2025	13.85	13.85	13.85	13.9	13.75	427,666
December 09, 2025	13.75	13.9	13.9	13.9	13.7	315,696
December 08, 2025	13.9	13.75	13.75	13.9	13.7	518,921
December 05, 2025	13.9	13.8	13.8	13.9	13.75	530,582
December 04, 2025	14	13.95	13.95	14	13.85	659,432
December 03, 2025	14.05	13.9	13.9	14.05	13.85	927,987
December 02, 2025	13.85	14	14	14.15	13.85	1.52M
December 01, 2025	13.7	13.8	13.8	13.85	13.7	741,552
November 28, 2025	13.65	13.6	13.6	13.7	13.55	564,496
November 27, 2025	13.5	13.55	13.55	13.6	13.5	380,144
November 26, 2025	13.5	13.5	13.5	13.65	13.45	829,790
November 25, 2025	13.4	13.45	13.45	13.45	13.35	695,482
November 24, 2025	13.2	13.3	13.3	13.4	13.2	741,467
November 21, 2025	13	13.1	13.1	13.25	13	1.01M
November 20, 2025	13	13	13	13.15	12.95	580,857
November 19, 2025	13	12.95	12.95	13.1	12.9	684,592
November 18, 2025	13.35	13	13	13.35	13	1.14M
November 17, 2025	13.35	13.35	13.35	13.4	13.25	959,916
November 14, 2025	13.3	13.2	13.2	13.45	13.2	1.78M
November 13, 2025	13.6	13.45	13.45	13.6	13.4	979,145
November 12, 2025	13.3	13.55	13.55	13.6	13.3	892,097
November 11, 2025	13.25	13.25	13.25	13.4	13.2	709,709
November 10, 2025	13.2	13.15	13.15	13.2	13.1	393,857
November 07, 2025	13.2	13.2	13.2	13.35	13.1	478,491
November 06, 2025	13	13.2	13.2	13.25	13	718,881
November 05, 2025	12.8	13	13	13	12.7	1.11M
November 04, 2025	13.05	13	13	13.3	12.95	1.38M
November 03, 2025	13.15	13.05	13.05	13.2	13	1.48M
October 31, 2025	13.25	13.25	13.25	13.35	13.25	605,331
October 30, 2025	13.5	13.25	13.25	13.55	13.15	1.44M
October 29, 2025	13.45	13.45	13.45	13.5	13.35	842,403
October 28, 2025	13.65	13.45	13.45	13.65	13.45	834,666
October 27, 2025	13.75	13.65	13.65	13.75	13.55	928,711
October 23, 2025	13.8	13.65	13.65	13.8	13.65	624,003
October 22, 2025	13.6	13.8	13.8	13.8	13.6	944,555
October 21, 2025	13.65	13.6	13.6	13.7	13.6	819,755

Yem Chio Co., Ltd. (4306.TW) TAI