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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 20, 2025	13.8	13.6	13.6	13.85	13.6	998,430
October 17, 2025	13.7	13.8	13.8	13.95	13.7	1.16M
October 16, 2025	13.35	13.7	13.7	13.8	13.3	1.48M
October 15, 2025	13.35	13.2	13.2	13.45	13.2	7.82M
October 14, 2025	13.6	13.35	13.35	13.65	13.3	1.32M
October 13, 2025	13.35	13.55	13.55	13.55	13.25	1.43M
October 09, 2025	13.6	13.75	13.75	13.8	13.6	1.9M
October 08, 2025	13.7	13.65	13.65	13.8	13.6	1.58M
October 07, 2025	14	13.8	13.8	14	13.75	1.81M
October 03, 2025	14.05	14	14	14.05	13.9	987,737
October 02, 2025	14.1	14.05	14.05	14.2	14.05	422,810
October 01, 2025	14.1	14.1	14.1	14.25	14.05	555,285
September 30, 2025	14.05	14.15	14.15	14.15	13.95	797,778
September 29, 2025	14	14	14	14	14	0
September 26, 2025	14.1	14	14	14.1	13.9	997,263
September 25, 2025	14.05	14.1	14.1	14.25	14.05	623,221
September 24, 2025	14.1	14.05	14.05	14.2	14	777,699
September 23, 2025	14.15	14.05	14.05	14.15	14	909,925
September 22, 2025	14	14.05	14.05	14.1	13.95	592,438
September 19, 2025	14	14	14	14	13.9	885,904
September 18, 2025	13.9	14.05	14.05	14.05	13.9	742,934
September 17, 2025	13.95	13.9	13.9	14.05	13.9	828,160
September 16, 2025	13.85	13.9	13.9	13.95	13.8	1.19M
September 15, 2025	14.05	13.85	13.85	14.05	13.85	1.3M
September 12, 2025	14.1	14.05	14.05	14.1	13.9	1.51M
September 11, 2025	14.2	14.1	14.1	14.25	14	2.46M
September 10, 2025	14.4	14.25	14.25	14.4	14.15	1.59M

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