Yem Chio Distribution Co., Ltd. (TPEX:3171)
Taiwan
· Delayed Price · Currency is TWD 50.40
-2.00 (-3.82%)
At close: Mar 9, 2026
Yem Chio Distribution Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 52.30 | 52.30 | 50.00 | 50.40 | 50.40 | -3.82% | 69,287 |
| Mar 6, 2026 | 51.00 | 52.40 | 51.00 | 52.40 | 52.40 | 0.77% | 29,491 |
| Mar 5, 2026 | 53.00 | 53.00 | 51.70 | 52.00 | 52.00 | - | 55,477 |
| Mar 4, 2026 | 49.65 | 52.00 | 49.65 | 52.00 | 52.00 | 1.17% | 65,822 |
| Mar 3, 2026 | 51.50 | 53.00 | 50.60 | 51.40 | 51.40 | -0.19% | 47,536 |
| Mar 2, 2026 | 50.80 | 51.60 | 50.20 | 51.50 | 51.50 | 2.79% | 64,787 |
| Feb 26, 2026 | 51.20 | 51.20 | 49.70 | 50.10 | 50.10 | 0.30% | 66,201 |
| Feb 25, 2026 | 50.00 | 50.30 | 49.20 | 49.95 | 49.95 | -0.10% | 35,578 |
| Feb 24, 2026 | 50.00 | 50.30 | 49.70 | 50.00 | 50.00 | - | 45,840 |
| Feb 23, 2026 | 49.70 | 50.50 | 49.50 | 50.00 | 50.00 | 1.21% | 64,953 |
| Feb 11, 2026 | 49.75 | 49.75 | 48.50 | 49.40 | 49.40 | 0.71% | 43,260 |
| Feb 10, 2026 | 48.55 | 49.05 | 48.50 | 49.05 | 49.05 | 2.08% | 29,900 |
| Feb 9, 2026 | 48.50 | 48.50 | 47.90 | 48.05 | 48.05 | 0.10% | 29,201 |
| Feb 6, 2026 | 48.00 | 48.00 | 47.00 | 48.00 | 48.00 | - | 44,406 |
| Feb 5, 2026 | 48.00 | 48.05 | 47.90 | 48.00 | 48.00 | - | 13,058 |
| Feb 4, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - | 5,758 |
| Feb 3, 2026 | 47.75 | 48.00 | 47.60 | 48.00 | 48.00 | 0.84% | 22,332 |
| Feb 2, 2026 | 48.55 | 48.55 | 47.55 | 47.60 | 47.60 | -1.96% | 50,823 |
| Jan 30, 2026 | 48.50 | 48.55 | 47.85 | 48.55 | 48.55 | 1.36% | 31,921 |
| Jan 29, 2026 | 47.85 | 47.90 | 47.80 | 47.90 | 47.90 | - | 17,390 |
| Jan 28, 2026 | 47.10 | 48.15 | 47.00 | 47.90 | 47.90 | 0.10% | 44,334 |
| Jan 27, 2026 | 47.95 | 48.05 | 47.75 | 47.85 | 47.85 | -0.31% | 48,183 |
| Jan 26, 2026 | 48.00 | 48.10 | 47.95 | 48.00 | 48.00 | - | 29,002 |
| Jan 23, 2026 | 48.95 | 48.95 | 47.95 | 48.00 | 48.00 | -0.41% | 32,140 |
| Jan 22, 2026 | 47.90 | 48.20 | 47.80 | 48.20 | 48.20 | 0.63% | 4,000 |
| Jan 21, 2026 | 48.00 | 48.10 | 47.80 | 47.90 | 47.90 | - | 29,629 |
| Jan 20, 2026 | 47.90 | 48.15 | 47.90 | 47.90 | 47.90 | -0.62% | 20,671 |
| Jan 19, 2026 | 48.00 | 48.45 | 47.90 | 48.20 | 48.20 | 0.42% | 30,110 |
| Jan 16, 2026 | 48.70 | 49.10 | 47.50 | 48.00 | 48.00 | -0.21% | 85,463 |
| Jan 15, 2026 | 47.70 | 48.10 | 47.70 | 48.10 | 48.10 | 0.94% | 21,459 |
| Jan 14, 2026 | 47.65 | 47.75 | 47.60 | 47.65 | 47.65 | 0.11% | 22,400 |
| Jan 13, 2026 | 48.25 | 48.25 | 46.50 | 47.60 | 47.60 | -1.35% | 89,625 |
| Jan 12, 2026 | 48.35 | 48.60 | 47.90 | 48.25 | 48.25 | 1.58% | 55,910 |
| Jan 9, 2026 | 47.35 | 47.55 | 46.90 | 47.50 | 47.50 | 1.06% | 49,685 |
| Jan 8, 2026 | 46.95 | 47.35 | 46.80 | 47.00 | 47.00 | - | 12,502 |
| Jan 7, 2026 | 47.60 | 47.60 | 46.60 | 47.00 | 47.00 | -1.26% | 23,763 |
| Jan 6, 2026 | 47.60 | 47.60 | 47.20 | 47.60 | 47.60 | 0.85% | 7,109 |
| Jan 5, 2026 | 47.55 | 47.55 | 47.20 | 47.20 | 47.20 | 0.32% | 11,380 |
| Jan 2, 2026 | 47.65 | 47.65 | 47.05 | 47.05 | 47.05 | 1.18% | 26,124 |
| Dec 31, 2025 | 46.90 | 47.00 | 46.20 | 46.50 | 46.50 | -0.85% | 34,955 |
| Dec 30, 2025 | 47.05 | 47.05 | 46.65 | 46.90 | 46.90 | -0.42% | 23,564 |
| Dec 29, 2025 | 47.20 | 47.20 | 46.85 | 47.10 | 47.10 | -0.53% | 13,764 |
| Dec 26, 2025 | 47.15 | 47.35 | 47.10 | 47.35 | 47.35 | -0.21% | 18,101 |
| Dec 24, 2025 | 46.80 | 47.45 | 46.80 | 47.45 | 47.45 | 1.17% | 10,764 |
| Dec 23, 2025 | 47.00 | 47.50 | 46.85 | 46.90 | 46.90 | 0.11% | 31,030 |
| Dec 22, 2025 | 47.50 | 47.70 | 46.80 | 46.85 | 46.85 | 0.11% | 25,825 |
| Dec 19, 2025 | 47.10 | 47.20 | 46.80 | 46.80 | 46.80 | 0.21% | 11,714 |
| Dec 18, 2025 | 46.75 | 46.75 | 46.65 | 46.70 | 46.70 | -0.74% | 20,091 |
| Dec 17, 2025 | 47.20 | 47.60 | 46.85 | 47.05 | 47.05 | 0.75% | 20,540 |
| Dec 16, 2025 | 46.95 | 47.15 | 46.65 | 46.70 | 46.70 | 0.32% | 37,156 |
| Dec 15, 2025 | 47.60 | 47.70 | 45.80 | 46.55 | 46.55 | -2.21% | 183,207 |
| Dec 12, 2025 | 48.65 | 48.65 | 47.60 | 47.60 | 47.60 | -0.73% | 31,081 |
| Dec 11, 2025 | 48.40 | 49.50 | 47.55 | 47.95 | 47.95 | -0.93% | 42,445 |
| Dec 10, 2025 | 48.50 | 48.50 | 48.40 | 48.40 | 48.40 | -0.92% | 4,576 |
| Dec 9, 2025 | 48.90 | 49.15 | 48.85 | 48.85 | 48.85 | 1.03% | 20,208 |
| Dec 8, 2025 | 47.75 | 48.35 | 47.75 | 48.35 | 48.35 | -0.10% | 5,088 |
| Dec 5, 2025 | 49.00 | 49.00 | 48.30 | 48.40 | 48.40 | -0.21% | 9,169 |
| Dec 4, 2025 | 48.50 | 48.65 | 48.05 | 48.50 | 48.50 | 1.36% | 22,499 |
| Dec 3, 2025 | 48.00 | 48.20 | 47.85 | 47.85 | 47.85 | -0.31% | 10,948 |
| Dec 2, 2025 | 47.40 | 48.00 | 47.40 | 48.00 | 48.00 | 2.13% | 16,246 |
| Dec 1, 2025 | 46.35 | 48.50 | 45.50 | 47.00 | 47.00 | -1.26% | 132,271 |
| Nov 28, 2025 | 47.90 | 48.00 | 47.60 | 47.60 | 47.60 | 0.85% | 7,134 |
| Nov 27, 2025 | 47.25 | 47.25 | 47.05 | 47.20 | 47.20 | -0.21% | 17,245 |
| Nov 26, 2025 | 47.00 | 47.70 | 47.00 | 47.30 | 47.30 | 0.64% | 19,071 |
| Nov 25, 2025 | 46.20 | 47.20 | 46.10 | 47.00 | 47.00 | 3.30% | 33,108 |
| Nov 24, 2025 | 45.10 | 45.95 | 45.05 | 45.50 | 45.50 | 1.11% | 9,756 |
| Nov 21, 2025 | 45.15 | 45.30 | 44.95 | 45.00 | 45.00 | -1.10% | 27,150 |
| Nov 20, 2025 | 45.50 | 45.85 | 45.30 | 45.50 | 45.50 | 0.55% | 30,453 |
| Nov 19, 2025 | 45.25 | 45.45 | 45.25 | 45.25 | 45.25 | -0.55% | 19,297 |
| Nov 18, 2025 | 45.00 | 46.50 | 43.55 | 45.50 | 45.50 | -0.22% | 103,451 |
| Nov 17, 2025 | 47.00 | 47.55 | 45.35 | 45.60 | 45.60 | -4.40% | 115,887 |
| Nov 14, 2025 | 48.55 | 48.55 | 47.70 | 47.70 | 47.70 | -2.45% | 42,645 |
| Nov 13, 2025 | 48.75 | 49.30 | 48.10 | 48.90 | 48.90 | 1.03% | 85,882 |
| Nov 12, 2025 | 46.90 | 48.40 | 46.90 | 48.40 | 48.40 | 1.04% | 107,240 |
| Nov 11, 2025 | 52.60 | 52.60 | 47.80 | 47.90 | 47.90 | -9.11% | 472,208 |
| Nov 10, 2025 | 52.60 | 53.20 | 52.60 | 52.70 | 52.70 | - | 8,191 |
| Nov 7, 2025 | 52.80 | 53.20 | 52.50 | 52.70 | 52.70 | -1.31% | 16,582 |
| Nov 6, 2025 | 54.50 | 54.50 | 52.90 | 53.40 | 53.40 | 0.19% | 40,211 |
| Nov 5, 2025 | 52.00 | 53.30 | 51.90 | 53.30 | 53.30 | - | 18,063 |
| Nov 4, 2025 | 52.80 | 53.80 | 52.80 | 53.30 | 53.30 | 0.95% | 17,970 |
| Nov 3, 2025 | 52.00 | 53.50 | 51.80 | 52.80 | 52.80 | 1.15% | 71,649 |
| Oct 31, 2025 | 52.10 | 53.00 | 52.00 | 52.20 | 52.20 | 0.58% | 78,500 |
| Oct 30, 2025 | 51.90 | 52.60 | 51.60 | 51.90 | 51.90 | - | 27,260 |
| Oct 29, 2025 | 52.30 | 52.80 | 51.90 | 51.90 | 51.90 | -0.76% | 31,384 |
| Oct 28, 2025 | 51.30 | 52.50 | 51.10 | 52.30 | 52.30 | -0.38% | 43,052 |
| Oct 27, 2025 | 53.10 | 53.20 | 52.50 | 52.50 | 52.50 | -0.76% | 72,255 |
| Oct 23, 2025 | 53.20 | 53.50 | 52.90 | 52.90 | 52.90 | -1.12% | 44,077 |
| Oct 22, 2025 | 54.30 | 55.00 | 53.50 | 53.50 | 53.50 | -0.93% | 59,609 |
| Oct 21, 2025 | 54.80 | 55.40 | 54.00 | 54.00 | 54.00 | -2.17% | 83,784 |
| Oct 20, 2025 | 56.50 | 56.70 | 55.00 | 55.20 | 55.20 | -1.60% | 36,981 |
| Oct 17, 2025 | 55.90 | 57.30 | 55.20 | 56.10 | 56.10 | 0.36% | 123,850 |
| Oct 16, 2025 | 55.00 | 55.90 | 54.50 | 55.90 | 55.90 | 1.82% | 84,109 |
| Oct 15, 2025 | 53.80 | 55.00 | 53.80 | 54.90 | 54.90 | 2.04% | 119,623 |
| Oct 14, 2025 | 55.00 | 56.90 | 53.40 | 53.80 | 53.80 | - | 208,638 |
| Oct 13, 2025 | 52.00 | 54.20 | 52.00 | 53.80 | 53.80 | -1.28% | 82,111 |
| Oct 9, 2025 | 54.80 | 55.50 | 54.20 | 54.50 | 54.50 | 0.55% | 36,062 |
| Oct 8, 2025 | 53.50 | 55.00 | 53.10 | 54.20 | 54.20 | 2.07% | 60,696 |
| Oct 7, 2025 | 53.70 | 54.40 | 53.10 | 53.10 | 53.10 | -2.21% | 61,845 |
| Oct 3, 2025 | 55.00 | 55.00 | 54.00 | 54.30 | 54.30 | -1.99% | 38,646 |
| Oct 2, 2025 | 55.40 | 55.50 | 54.50 | 55.40 | 55.40 | -0.18% | 42,202 |