Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Taiwan - Delayed Quote TWD

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

Compare
17.55
+0.05
+(0.29%)
At close: April 2 at 1:30:26 PM GMT+8
Currency in TWD
Download
Date Open High Low Close Adj Close Volume
Apr 2, 202517.5517.6517.4517.5517.55800,417
Apr 1, 202517.4517.6017.4017.5017.501,022,224
Mar 31, 202517.6017.6017.3017.3517.351,938,505
Mar 28, 202518.1518.1517.7017.8017.801,843,405
Mar 27, 202518.1518.2018.0518.1018.10788,059
Mar 26, 202518.1518.2518.1018.2518.25514,293
Mar 25, 202518.3018.3518.0518.0518.051,026,494
Mar 24, 202518.3518.3518.1518.2018.20568,628
Mar 21, 202518.3018.3018.2018.2018.20631,413
Mar 20, 202518.3018.4018.2518.3018.30648,548
Mar 19, 202518.3018.4518.2518.2518.251,037,118
Mar 18, 202518.4518.5518.3018.3018.301,626,205
Mar 17, 202518.5018.6018.4018.4518.453,279,995
Mar 14, 202518.0018.3518.0018.3518.351,345,709
Mar 13, 202518.2018.3518.0018.0018.001,269,557
Mar 12, 202518.1518.2017.9018.1518.151,615,409
Mar 11, 202518.0018.1517.7018.1018.101,421,370
Mar 10, 202518.0518.2018.0018.1018.101,325,726
Mar 7, 202517.8518.0017.8518.0018.00717,352
Mar 6, 202518.1018.1017.9017.9017.90607,089
Mar 5, 202517.9518.1517.9518.0018.001,181,490
Mar 4, 202517.9518.0017.7017.9517.951,001,176
Mar 3, 202517.9018.0017.8518.0018.00580,451
Feb 27, 202517.9018.1017.8517.9017.90691,118
Feb 26, 202517.9518.0017.8517.8517.85604,234
Feb 25, 202518.0518.1017.9017.9017.901,328,872
Feb 24, 202517.9018.1017.9018.0518.051,097,590
Feb 21, 202517.8017.9517.7517.9517.95896,879
Feb 20, 202517.8017.9517.8017.8017.801,151,972
Feb 19, 202517.7517.9517.7017.7517.75763,475
Feb 18, 202517.9017.9017.7017.7017.70873,895
Feb 17, 202517.8517.9017.7017.8017.801,014,825
Feb 14, 202517.7017.8517.6017.8017.80983,744
Feb 13, 202517.5017.8517.5017.7017.701,273,271
Feb 12, 202517.5517.6517.4017.4017.40944,360
Feb 11, 202517.7017.7517.4517.5017.501,011,471
Feb 10, 202517.8017.8017.6017.7017.701,174,002
Feb 7, 202517.8018.0017.7017.8017.801,724,852
Feb 6, 202517.5017.8017.4517.7517.751,170,322
Feb 5, 202517.6017.7517.4017.4517.45942,745
Feb 4, 202517.5517.7017.4017.5017.501,383,887
Feb 3, 202517.1517.5517.0517.5017.501,574,952
Jan 22, 202517.0517.2017.0017.2017.20862,556
Jan 21, 202517.0017.1016.9017.0517.05475,396
Jan 20, 202516.9517.0016.8017.0017.00600,365
Jan 17, 202516.6516.9016.6516.9016.90761,784
Jan 16, 202516.8016.9016.6516.6516.65752,204
Jan 15, 202516.6516.9516.6516.8016.80833,437
Jan 14, 202516.4016.6516.4016.6516.65775,749
Jan 13, 202516.5016.5016.0516.3516.352,216,658
Jan 10, 202516.7016.7516.5016.5516.551,471,865
Jan 9, 202517.0017.1016.7016.8016.801,664,310
Jan 8, 202516.9516.9516.8016.9516.95716,502
Jan 7, 202517.2017.3016.9016.9016.90928,223
Jan 6, 202517.0017.2516.9517.0517.05802,442
Jan 3, 202517.3517.3517.0017.0017.001,022,882
Jan 2, 202517.1517.3017.0517.2517.25747,341
Dec 31, 202417.2517.2517.1017.2517.25610,549
Dec 30, 202417.2517.3517.2017.3017.30715,593
Dec 27, 202417.3017.3017.2017.2517.25465,374
Dec 26, 202417.1517.4017.1517.3017.30636,777
Dec 25, 202417.1517.1517.1017.1017.10453,257
Dec 24, 202417.1017.3017.0517.1017.10737,003
Dec 23, 202416.9517.1516.9517.0517.05750,267
Dec 20, 202416.9517.1016.9016.9516.95795,753
Dec 19, 202416.9517.0516.9017.0017.001,212,060
Dec 18, 202418.0018.0017.0517.0517.053,293,900
Dec 17, 202416.7517.0016.7516.7516.75946,697
Dec 16, 202417.0017.1516.7516.7516.751,975,406
Dec 13, 202417.3017.3016.9517.0517.052,224,706
Dec 12, 202417.6017.6017.2017.3017.302,622,494
Dec 11, 202417.7517.8517.6017.6017.601,534,118
Dec 10, 202417.9518.0517.7017.7517.751,661,628
Dec 9, 202418.1018.1017.9517.9517.95905,916
Dec 6, 202418.0018.1517.9518.1018.10648,063
Dec 5, 202418.1018.1017.9517.9517.95895,857
Dec 4, 202418.0518.1017.9518.0018.00533,729
Dec 3, 202418.0518.1517.9518.0518.05864,998
Dec 2, 202418.0518.1517.9518.0018.00640,164
Nov 29, 202417.9018.0017.7518.0018.00626,235
Nov 28, 202418.0518.1017.8517.9017.901,494,365
Nov 27, 202418.2018.3018.0018.0518.05884,312
Nov 26, 202418.3018.3018.1518.2018.201,006,357
Nov 25, 202418.3018.3518.2018.3018.30858,653
Nov 22, 202418.2518.3018.1518.2018.20773,760
Nov 21, 202418.2018.2518.1018.2018.20914,406
Nov 20, 202418.2018.2018.2018.2018.20870,772
Nov 19, 202418.2018.4518.1518.2518.251,456,561
Nov 18, 202418.2018.2517.9518.0018.001,403,830
Nov 15, 202417.9018.3017.9018.0518.051,401,459
Nov 14, 202418.1518.2017.8517.9017.902,718,079
Nov 13, 202418.3518.3518.0518.2018.201,953,939
Nov 12, 202418.7018.7018.3018.3518.352,576,469
Nov 11, 202418.8518.9518.6518.9518.95893,207
Nov 8, 202418.8019.0018.8018.8018.801,401,580
Nov 7, 202418.6018.8518.6018.7518.751,406,713
Nov 6, 202418.5518.7018.5518.6018.601,064,275
Nov 5, 202418.6018.6518.5018.5518.55789,450
Nov 4, 202418.5018.6018.4018.5018.501,047,794
Nov 1, 202418.2518.5018.1018.5018.501,089,597
Oct 30, 202418.4518.4518.3018.3518.351,121,499
Oct 29, 202418.6518.6518.3018.3518.352,375,454
Oct 28, 202418.6018.7518.5018.6518.651,040,164
Oct 25, 202418.7018.7518.6018.6018.601,271,030
Oct 24, 202418.8518.8518.6518.7018.701,248,300
Oct 23, 202418.8519.0018.7518.8518.851,447,784
Oct 22, 202418.9018.9018.7018.7518.75952,552
Oct 21, 202418.8518.9518.7518.9018.901,231,931
Oct 18, 202418.9519.1018.7518.8018.801,297,805
Oct 17, 202418.9018.9518.7518.8518.851,269,936
Oct 16, 202418.7518.9018.5018.9018.905,934,855
Oct 15, 202418.9018.9018.7018.8018.801,082,854
Oct 14, 202418.6518.8518.6018.7518.751,471,940
Oct 11, 202418.9519.0018.6518.7018.703,499,161
Oct 9, 202419.1519.2018.9018.9518.953,071,372
Oct 8, 202419.4519.4519.1019.1519.151,995,207
Oct 7, 202419.0519.5519.0519.5519.553,680,199
Oct 4, 202419.1019.1018.9518.9518.952,363,909
Oct 1, 202419.2519.2519.0519.0519.051,981,153
Sep 30, 202419.3019.3519.2019.2519.251,261,785
Sep 27, 202419.2519.3519.1519.3019.301,913,554
Sep 26, 202419.3019.4019.1019.1019.101,828,784
Sep 25, 202419.2519.4019.1519.2519.252,261,097
Sep 24, 202419.2019.4519.1019.1519.152,797,863
Sep 23, 202419.2519.3018.8519.1519.154,577,107
Sep 20, 202420.0020.0519.1019.2519.2511,783,736
Sep 19, 202420.3020.4019.9520.0520.053,196,867
Sep 18, 202420.1520.4019.9019.9019.902,391,704
Sep 16, 202420.0020.5019.9520.0020.002,634,261
Sep 13, 202419.9020.2519.9019.9019.902,968,243
Sep 12, 202419.9019.9519.6019.8519.852,998,806
Sep 11, 202419.8019.9519.6519.7019.701,817,142
Sep 10, 202420.4520.5019.6519.6519.656,441,100
Sep 9, 202420.2020.5019.9520.1520.155,246,547
Sep 6, 202420.6520.8020.2520.6020.603,337,350
Sep 5, 202420.6521.0520.4520.4520.455,433,906
Sep 4, 202420.3020.8019.6520.3520.356,735,206
Sep 3, 202421.3021.5020.9021.0021.007,160,215
Sep 2, 202421.4022.3521.0521.2021.2020,446,805
Aug 30, 202419.6021.4519.6020.9520.9517,985,543
Aug 29, 202419.6519.7019.5019.5019.502,068,397
Aug 28, 202419.8019.8519.6019.6519.651,254,838
Aug 27, 202419.5519.9019.5519.8519.851,308,560
Aug 26, 202419.6019.8019.5519.5519.552,156,587
Aug 23, 202419.7519.8019.5019.6019.602,543,297
Aug 22, 202420.0520.0519.8019.8519.852,561,793
Aug 21, 202420.0020.0019.5019.7019.703,454,490
Aug 20, 202420.3020.3019.9520.0020.003,584,747
Aug 19, 202420.3520.5020.2020.2020.202,070,935
Aug 16, 202420.3020.5020.1520.3520.353,439,777
Aug 15, 202420.2020.2019.9520.0520.053,553,976
Aug 14, 202420.1520.6020.0520.1520.153,018,421
Aug 13, 202420.1020.3020.0020.0520.052,943,069
Aug 12, 202420.6020.8020.0020.2020.208,669,276
Aug 9, 202420.4521.0520.4520.6020.605,143,153
Aug 8, 202420.2520.4020.0520.2520.252,530,889
Aug 7, 202420.5020.9520.0020.4020.404,512,023
Aug 6, 202421.0021.1018.5520.1520.1511,290,543
Aug 5, 202421.5521.5519.9019.9519.959,922,646
Aug 2, 202422.0022.3021.8021.8521.855,630,355
Aug 1, 202422.0022.7522.0022.4522.457,209,062
Jul 31, 202421.8022.1521.6522.0022.003,664,484
Jul 30, 202421.8521.9021.3521.9021.903,528,382
Jul 29, 202421.7022.6021.7021.7521.758,666,174
Jul 26, 202420.8021.5020.7021.4521.454,162,244
Jul 23, 202420.1021.3020.1021.2021.205,773,585
Jul 22, 202420.1020.4019.7020.0020.005,460,665
Jul 19, 202420.8020.8520.2520.2520.256,221,571
Jul 18, 2024 0.98 Dividend
Jul 18, 202420.9521.2520.0520.9020.9011,194,539
Jul 17, 202422.1022.4522.0522.0521.0711,228,794
Jul 16, 202422.1022.3521.8521.9020.937,285,211
Jul 15, 202422.5522.5521.9522.1521.165,727,528
Jul 12, 202422.6522.8022.2522.4521.457,195,562
Jul 11, 202422.3523.2522.1022.7521.7418,791,502
Jul 10, 202422.0022.1021.8521.9020.934,098,958
Jul 9, 202422.2522.3021.4521.8020.838,334,891
Jul 8, 202421.8522.2521.7521.8020.838,018,200
Jul 5, 202421.6521.8521.4521.6520.694,538,695
Jul 4, 202421.2521.8521.2521.7020.7310,162,015
Jul 3, 202421.2021.3020.9021.0520.113,643,893
Jul 2, 202420.6521.2020.3021.1020.165,756,144
Jul 1, 202420.6020.8020.5520.6019.681,920,245
Jun 28, 202420.4020.6020.3520.5019.591,716,244
Jun 27, 202420.4520.5020.2520.3519.442,808,126
Jun 26, 202420.6520.9020.5520.6019.681,974,260
Jun 25, 202420.7520.8520.4020.7519.833,091,856
Jun 24, 202421.1021.1520.7020.7519.833,397,029
Jun 21, 202420.9021.4520.8021.2520.306,100,551
Jun 20, 202421.7521.7520.7520.9019.9715,183,829
Jun 19, 202420.8021.8020.6021.8020.8313,050,321
Jun 18, 202420.7020.8520.4520.7019.783,530,028
Jun 17, 202421.2521.3020.4020.5019.596,228,782
Jun 14, 202420.9021.4020.7521.0020.077,533,804
Jun 13, 202420.9521.0020.5520.7019.784,445,779
Jun 12, 202420.9521.2520.2020.7019.789,979,644
Jun 11, 202420.8020.8020.2520.4019.495,039,604
Jun 7, 202419.8520.9519.8520.8019.8712,460,389
Jun 6, 202419.9019.9019.6019.7518.871,781,051
Jun 5, 202419.9019.9019.6519.8018.921,641,096
Jun 4, 202420.1020.1019.7019.8018.922,614,631
Jun 3, 202420.2520.2519.9020.1019.212,836,083
May 31, 202419.9020.3019.8520.0019.113,415,793
May 30, 202420.1520.4519.6519.7518.875,582,432
May 29, 202420.2520.5020.0520.0519.168,764,777
May 28, 202419.6520.2519.6020.1519.257,238,877
May 27, 202419.3019.6019.2019.5518.682,209,797
May 24, 202419.2519.3018.9019.2018.352,384,696
May 23, 202419.5519.6019.1519.1518.304,346,488
May 22, 202419.6019.7019.5019.5518.682,067,909
May 21, 202420.0520.0519.5519.6518.782,965,747
May 20, 202420.0520.1519.7520.0519.163,171,809
May 17, 202419.6520.3019.6519.9519.064,693,762
May 16, 202419.5519.7019.4019.6018.733,451,531
May 15, 202419.7019.7519.4519.5018.633,399,173
May 14, 202419.4519.6519.4019.5018.632,355,698
May 13, 202419.8019.8519.4019.5518.683,068,936
May 10, 202419.4519.8019.2519.8018.922,981,524
May 9, 202419.6019.7019.3519.3518.492,233,008
May 8, 202419.7019.7019.1519.5518.684,172,068
May 7, 202420.3520.5519.4519.6518.7812,205,769
May 6, 202421.0521.2020.2020.2519.358,041,214
May 3, 202421.3021.3020.7020.7019.788,280,835
May 2, 202421.0521.3020.7021.1020.168,440,786
Apr 30, 202421.0021.1020.5020.9019.975,905,740
Apr 29, 202420.4521.1520.1020.8519.9210,180,800
Apr 26, 202420.2520.6019.9520.3019.404,864,645
Apr 25, 202420.5020.8020.2020.3019.406,259,570
Apr 24, 202420.3520.9520.0520.6019.6813,827,179
Apr 23, 202419.8020.1019.5520.0019.114,495,456
Apr 22, 202419.8520.5019.3519.7518.8715,366,303
Apr 19, 202419.1519.7018.6519.4518.5810,353,058
Apr 18, 202418.4519.1018.2019.1018.256,381,658
Apr 17, 202418.3018.4018.1018.3017.492,682,828
Apr 16, 202419.0019.0018.0018.0017.208,452,981
Apr 15, 202419.2519.2518.9019.0018.154,575,034
Apr 12, 202419.8019.8019.2019.3518.495,689,900
Apr 11, 202420.0520.0519.6519.7018.824,064,567
Apr 10, 202420.2020.4019.9520.0519.164,718,820
Apr 9, 202420.1020.1519.6520.1019.216,254,389
Apr 8, 202419.0020.3018.9520.0019.1115,341,788
Apr 3, 202418.8018.9018.6518.8017.962,223,417
Apr 2, 202418.8519.0018.7518.7517.923,063,497

Related Tickers

2107.TW Formosan Rubber Group Inc.
26.50
+0.76%
 
2104.TW International CSRC Investment Holdings Co., Ltd.
11.90
+0.85%
 
4720.TW Tex Year Industries Inc.
19.65
+0.77%
 
1305.TW China General Plastics Corporation
12.40
+1.22%
 
1308.TW Asia Polymer Corporation
13.80
+1.47%
 
1717.TW Eternal Materials Co., Ltd.
28.50
+0.35%
 
2108.TW NANTEX Industry Co., Ltd.
29.75
+0.34%
 
1304.TW USI Corporation
11.35
+3.18%
 
2103.TW TSRC Corporation
20.05
+1.26%
 
1711.TW Everlight Chemical Industrial Corporation
19.45
+0.78%