Yem Chio Distribution Co., Ltd. (TPEX:3171)
Taiwan
· Delayed Price · Currency is TWD 69.60
-0.10 (-0.14%)
Apr 29, 2026, 12:13 PM CST
Yem Chio Distribution Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 68.00 | 69.90 | 67.30 | 69.70 | 69.70 | 2.20% | 94,992 |
| Apr 27, 2026 | 69.70 | 69.80 | 67.00 | 68.20 | 68.20 | -2.71% | 120,888 |
| Apr 24, 2026 | 70.40 | 70.60 | 67.50 | 70.10 | 70.10 | 0.43% | 173,213 |
| Apr 23, 2026 | 68.10 | 69.90 | 68.00 | 69.80 | 69.80 | 1.31% | 153,133 |
| Apr 22, 2026 | 66.90 | 69.80 | 66.20 | 68.90 | 68.90 | 4.39% | 159,291 |
| Apr 21, 2026 | 64.30 | 66.20 | 64.10 | 66.00 | 66.00 | 2.80% | 154,305 |
| Apr 20, 2026 | 66.50 | 67.20 | 64.00 | 64.20 | 64.20 | -3.31% | 229,257 |
| Apr 17, 2026 | 67.90 | 69.50 | 66.40 | 66.40 | 66.40 | 0.45% | 119,714 |
| Apr 16, 2026 | 67.50 | 69.90 | 65.50 | 66.10 | 66.10 | -3.50% | 384,514 |
| Apr 15, 2026 | 70.20 | 70.20 | 67.50 | 68.50 | 68.50 | -2.97% | 215,585 |
| Apr 14, 2026 | 72.50 | 73.30 | 67.20 | 70.60 | 70.60 | -2.62% | 253,776 |
| Apr 13, 2026 | 72.20 | 73.80 | 68.10 | 72.50 | 72.50 | 3.28% | 302,031 |
| Apr 10, 2026 | 70.10 | 70.40 | 68.90 | 70.20 | 70.20 | 1.30% | 106,941 |
| Apr 9, 2026 | 67.80 | 69.90 | 67.70 | 69.30 | 69.30 | 2.06% | 135,506 |
| Apr 8, 2026 | 66.40 | 67.90 | 65.80 | 67.90 | 67.90 | 2.26% | 131,081 |
| Apr 7, 2026 | 65.70 | 67.50 | 65.20 | 66.40 | 66.40 | - | 124,836 |
| Apr 2, 2026 | 67.20 | 67.60 | 65.40 | 66.40 | 66.40 | -1.19% | 128,674 |
| Apr 1, 2026 | 65.70 | 67.60 | 65.40 | 67.20 | 67.20 | 1.82% | 127,405 |
| Mar 31, 2026 | 67.00 | 67.40 | 65.70 | 66.00 | 66.00 | -1.49% | 131,862 |
| Mar 30, 2026 | 65.90 | 67.50 | 64.90 | 67.00 | 67.00 | 1.98% | 174,375 |
| Mar 27, 2026 | 63.10 | 67.00 | 63.10 | 65.70 | 65.70 | 4.78% | 287,732 |
| Mar 26, 2026 | 62.60 | 63.10 | 62.00 | 62.70 | 62.70 | 0.16% | 176,335 |
| Mar 25, 2026 | 61.60 | 62.70 | 61.00 | 62.60 | 62.60 | 1.62% | 206,599 |
| Mar 24, 2026 | 61.30 | 62.00 | 60.50 | 61.60 | 61.60 | 1.15% | 115,696 |
| Mar 23, 2026 | 61.00 | 61.80 | 60.00 | 60.90 | 60.90 | -1.62% | 225,049 |
| Mar 20, 2026 | 61.90 | 62.20 | 60.50 | 61.90 | 61.90 | - | 248,031 |
| Mar 19, 2026 | 61.40 | 62.20 | 59.60 | 61.90 | 61.90 | 0.65% | 328,840 |
| Mar 18, 2026 | 62.00 | 62.40 | 61.30 | 61.50 | 61.50 | 0.49% | 288,458 |
| Mar 17, 2026 | 62.00 | 62.10 | 60.00 | 61.20 | 61.20 | 2.51% | 499,193 |
| Mar 16, 2026 | 54.30 | 60.20 | 54.30 | 59.70 | 59.70 | 8.94% | 571,211 |
| Mar 13, 2026 | 56.90 | 56.90 | 53.10 | 54.80 | 54.80 | 5.79% | 276,778 |
| Mar 12, 2026 | 51.80 | 52.10 | 51.00 | 51.80 | 51.80 | 0.58% | 62,766 |
| Mar 11, 2026 | 50.60 | 51.60 | 50.10 | 51.50 | 51.50 | 2.18% | 84,293 |
| Mar 10, 2026 | 51.90 | 51.90 | 50.40 | 50.40 | 50.40 | - | 67,606 |
| 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 |