Yem Chio

4306
🏛️ taiwan →
14.05
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 15.50 15.50 15.40 15.45 0.6M
2021-12-29 15.50 15.55 15.35 15.45 0.8M
2021-12-28 15.60 15.60 15.35 15.40 1.2M
2021-12-27 15.25 15.50 15.25 15.45 1.7M
2021-12-24 15.35 15.35 15.20 15.20 0.6M
2021-12-23 15.35 15.40 15.20 15.25 0.9M
2021-12-22 15.20 15.40 15.20 15.30 1.8M
2021-12-21 15.15 15.20 15.05 15.10 0.5M
2021-12-20 15.05 15.25 15.00 15.10 0.7M
2021-12-17 15.00 15.10 14.95 15.00 0.8M
2021-12-16 14.95 15.10 14.95 15.00 1.2M
2021-12-15 15.00 15.10 14.95 14.95 0.7M
2021-12-14 15.15 15.15 14.95 15.00 0.9M
2021-12-13 15.10 15.20 15.05 15.10 0.6M
2021-12-10 15.10 15.20 15.00 15.05 1.0M
2021-12-09 15.15 15.25 15.05 15.10 1.2M
2021-12-08 15.05 15.20 14.95 15.05 1.5M
2021-12-07 14.95 15.10 14.95 15.05 0.5M
2021-12-06 14.95 15.05 14.95 14.95 0.8M
2021-12-03 15.00 15.10 14.90 15.00 0.6M
2021-12-02 15.05 15.10 14.95 15.00 0.8M
2021-12-01 15.05 15.15 14.95 15.15 0.8M
2021-11-30 15.00 15.15 15.00 15.05 0.7M
2021-11-29 14.90 15.10 14.85 15.00 2.1M
2021-11-26 15.35 15.35 15.05 15.10 1.2M
2021-11-25 15.30 15.35 15.25 15.30 0.8M
2021-11-24 15.20 15.30 15.10 15.30 1.3M
2021-11-23 15.30 15.30 15.15 15.15 1.0M
2021-11-22 15.20 15.25 15.15 15.20 0.9M
2021-11-19 15.30 15.35 15.10 15.15 1.2M
2021-11-18 15.30 15.40 15.15 15.30 1.6M
2021-11-17 15.15 15.25 15.10 15.15 1.5M
2021-11-16 15.20 15.30 15.05 15.15 2.4M
2021-11-15 15.30 15.35 15.20 15.20 1.9M
2021-11-12 15.35 15.45 15.30 15.40 1.1M
2021-11-11 15.45 15.45 15.15 15.35 3.2M
2021-11-10 15.60 15.80 15.50 15.55 0.9M
2021-11-09 15.50 15.70 15.45 15.60 2.5M
2021-11-08 15.30 15.40 15.20 15.40 0.9M
2021-11-05 15.30 15.35 15.25 15.30 0.7M
2021-11-04 15.30 15.45 15.30 15.30 0.9M
2021-11-03 15.10 15.30 15.10 15.25 0.6M
2021-11-02 15.30 15.35 15.05 15.10 1.1M
2021-11-01 15.15 15.30 15.15 15.25 1.1M
2021-10-29 15.20 15.25 15.10 15.20 0.9M
2021-10-28 15.25 15.30 15.15 15.25 1.3M
2021-10-27 15.30 15.35 15.15 15.20 0.9M
2021-10-26 15.35 15.40 15.20 15.30 3.7M
2021-10-25 15.20 15.40 15.20 15.35 0.6M
2021-10-22 15.40 15.45 15.25 15.25 0.6M
2021-10-21 15.30 15.50 15.25 15.35 3.0M
2021-10-20 15.50 15.50 15.20 15.25 1.1M
2021-10-19 15.40 15.45 15.30 15.40 1.0M
2021-10-18 15.10 15.30 15.10 15.30 1.0M
2021-10-15 15.15 15.20 15.05 15.15 0.7M
2021-10-14 15.00 15.15 14.95 15.05 0.8M
2021-10-13 15.10 15.20 14.90 14.95 1.3M
2021-10-12 15.20 15.30 15.05 15.10 0.9M
2021-10-08 15.55 15.55 15.20 15.20 1.1M
2021-10-07 15.45 15.50 15.20 15.40 0.5M
2021-10-06 15.45 15.50 15.25 15.25 0.9M
2021-10-05 15.05 15.40 14.90 15.35 0.9M
2021-10-04 15.55 15.65 14.90 15.10 3.4M
2021-10-01 15.90 15.90 15.50 15.50 1.8M
2021-09-30 15.70 16.15 15.65 16.00 2.1M
2021-09-29 15.45 15.85 15.40 15.60 2.5M
2021-09-28 15.80 15.85 15.60 15.65 1.1M
2021-09-27 15.55 15.85 15.50 15.75 1.2M
2021-09-24 15.50 15.65 15.45 15.55 1.0M
2021-09-23 15.40 15.50 15.30 15.35 1.3M
2021-09-22 15.45 15.50 15.25 15.35 2.2M
2021-09-17 15.90 15.95 15.70 15.75 3.3M
2021-09-16 16.10 16.30 15.95 16.00 5.5M
2021-09-15 16.25 16.35 16.15 16.30 1.2M
2021-09-14 16.35 16.45 16.25 16.25 0.8M
2021-09-13 16.35 16.45 16.15 16.35 1.4M
2021-09-10 16.20 16.30 16.15 16.20 0.9M
2021-09-09 16.00 16.15 15.90 16.15 0.9M
2021-09-08 16.40 16.40 15.90 15.95 2.6M
2021-09-07 16.60 16.65 16.25 16.35 1.8M
2021-09-06 16.75 16.75 16.50 16.55 2.3M
2021-09-03 16.47 16.71 16.47 16.57 2.6M
2021-09-02 17.70 17.70 17.40 17.45 2.1M
2021-09-01 17.70 17.75 17.60 17.70 1.8M
2021-08-31 17.60 17.80 17.50 17.70 2.1M
2021-08-30 17.45 17.55 17.35 17.50 1.9M
2021-08-27 17.20 17.45 17.20 17.35 1.5M
2021-08-26 17.15 17.25 17.10 17.20 1.4M
2021-08-25 17.10 17.25 17.05 17.15 1.3M
2021-08-24 17.20 17.25 17.00 17.10 1.1M
2021-08-23 16.90 17.20 16.90 17.15 1.4M
2021-08-20 16.90 17.00 16.70 16.80 1.2M
2021-08-19 17.20 17.20 16.80 16.80 2.1M
2021-08-18 16.85 17.25 16.70 17.20 2.4M
2021-08-17 17.10 17.25 17.05 17.05 1.3M
2021-08-16 17.60 17.60 16.90 17.05 3.8M
2021-08-13 17.80 17.90 17.55 17.60 2.4M
2021-08-12 17.65 17.85 17.55 17.80 2.7M
2021-08-11 17.60 17.80 17.40 17.50 2.6M
2021-08-10 17.60 17.70 17.45 17.50 2.2M
2021-08-09 17.80 18.10 17.65 17.75 6.4M
2021-08-06 17.35 17.50 17.20 17.40 1.6M
2021-08-05 17.45 17.45 17.20 17.25 2.3M
2021-08-04 17.50 17.55 17.35 17.45 2.3M
2021-08-03 17.30 17.45 17.25 17.45 1.9M
2021-08-02 17.20 17.30 17.10 17.25 1.8M
2021-07-30 17.20 17.20 17.00 17.10 2.5M
2021-07-29 17.30 17.30 17.00 17.15 2.6M
2021-07-28 17.30 17.50 16.85 17.15 3.8M
2021-07-27 17.85 17.85 17.30 17.40 5.8M
2021-07-26 18.35 18.35 17.80 17.85 6.5M
2021-07-23 18.65 18.65 18.10 18.20 5.3M
2021-07-22 19.35 19.35 18.90 19.00 8.5M
2021-07-21 19.90 19.90 19.10 19.20 7.8M
2021-07-20 20.10 20.15 19.60 19.65 9.3M
2021-07-19 19.65 19.95 19.50 19.90 10.9M
2021-07-16 19.55 19.80 19.45 19.50 5.8M
2021-07-15 19.20 19.60 19.15 19.50 6.2M
2021-07-14 19.30 19.40 19.00 19.15 3.4M
2021-07-13 19.60 19.75 19.15 19.20 6.8M
2021-07-12 19.40 19.65 19.20 19.50 7.0M
2021-07-09 19.10 19.35 19.00 19.15 4.1M
2021-07-08 18.90 19.30 18.90 19.15 5.9M
2021-07-07 19.05 19.10 18.90 18.90 6.2M
2021-07-06 19.30 19.35 19.00 19.05 4.7M
2021-07-05 19.35 19.40 19.00 19.25 8.5M
2021-07-02 20.35 20.80 19.05 19.15 37.5M
2021-07-01 19.25 20.70 19.20 19.90 53.0M
2021-06-30 18.70 18.95 18.60 18.95 9.8M
2021-06-29 18.80 18.80 18.55 18.65 4.2M
2021-06-28 18.75 18.90 18.70 18.70 4.5M
2021-06-25 18.80 18.80 18.60 18.65 2.7M
2021-06-24 18.90 18.90 18.65 18.65 3.7M
2021-06-23 19.00 19.05 18.70 18.75 3.9M
2021-06-22 18.75 18.95 18.70 18.85 3.8M
2021-06-21 18.70 18.80 18.50 18.55 3.6M
2021-06-18 18.90 18.95 18.70 18.70 3.4M
2021-06-17 18.85 18.90 18.55 18.85 3.1M
2021-06-16 18.80 19.15 18.70 18.75 5.0M
2021-06-15 18.60 18.70 18.50 18.65 2.4M
2021-06-11 18.75 18.90 18.55 18.55 2.9M
2021-06-10 18.75 18.80 18.45 18.65 4.8M
2021-06-09 19.25 19.25 18.70 18.75 6.6M
2021-06-08 19.40 19.50 19.10 19.15 5.3M
2021-06-07 19.45 19.65 18.95 19.25 13.6M
2021-06-04 19.10 19.30 19.00 19.15 8.6M
2021-06-03 19.20 19.30 18.90 19.00 9.2M
2021-06-02 18.90 19.30 18.70 18.90 17.6M
2021-06-01 18.65 18.95 18.65 18.70 5.9M
2021-05-31 18.70 18.85 18.55 18.60 6.1M
2021-05-28 18.90 19.00 18.50 18.60 10.1M
2021-05-27 18.55 19.05 18.20 18.80 18.8M
2021-05-26 17.60 18.70 17.30 18.40 14.8M
2021-05-25 17.40 18.00 17.40 17.55 5.4M
2021-05-24 17.00 17.60 16.90 17.30 3.8M
2021-05-21 17.00 17.25 16.85 17.15 3.1M
2021-05-20 16.85 17.20 16.70 16.85 3.0M
2021-05-19 16.80 17.05 16.45 16.85 4.0M
2021-05-18 16.40 16.95 16.00 16.85 7.0M
2021-05-17 16.10 16.75 15.85 16.10 9.8M
2021-05-14 17.55 17.85 16.85 16.90 16.3M
2021-05-13 16.35 16.65 15.70 16.25 6.1M
2021-05-12 18.05 18.10 16.30 16.70 12.2M
2021-05-11 18.50 18.85 17.75 18.10 7.8M
2021-05-10 18.50 18.90 18.45 18.75 5.5M
2021-05-07 18.40 18.55 17.95 18.45 5.1M
2021-05-06 18.30 18.80 17.90 18.30 4.7M
2021-05-05 18.00 18.75 17.65 18.20 7.6M
2021-05-04 18.75 19.00 17.10 17.90 12.7M
2021-05-03 19.00 19.05 18.50 18.70 10.2M
2021-04-29 19.35 19.50 18.95 19.05 8.1M
2021-04-28 18.90 19.55 18.85 19.35 17.8M
2021-04-27 19.40 19.45 18.70 18.90 12.0M
2021-04-26 19.60 19.60 19.10 19.35 14.9M
2021-04-23 19.35 19.50 18.75 19.45 23.2M
2021-04-22 18.95 19.85 18.35 19.25 53.8M
2021-04-21 17.75 18.60 17.55 18.60 11.1M
2021-04-20 18.90 18.95 17.70 17.90 18.6M
2021-04-19 16.95 18.45 16.95 18.45 31.4M
2021-04-16 16.75 16.95 16.65 16.80 6.2M
2021-04-15 16.40 16.80 16.40 16.65 6.5M
2021-04-14 16.25 16.40 16.00 16.30 4.2M
2021-04-13 16.70 16.70 16.20 16.20 4.8M
2021-04-12 16.40 16.65 16.40 16.60 10.3M
2021-04-09 16.15 16.25 15.90 16.20 3.9M
2021-04-08 16.00 16.15 15.95 16.00 3.1M
2021-04-07 15.85 16.00 15.85 15.95 2.1M
2021-04-06 15.70 15.85 15.70 15.80 2.4M
2021-04-01 15.80 15.80 15.60 15.65 1.5M
2021-03-31 15.85 15.85 15.60 15.75 2.7M
2021-03-30 16.05 16.05 15.80 15.90 1.8M
2021-03-29 15.85 16.10 15.85 15.95 3.6M
2021-03-26 15.65 15.80 15.60 15.75 2.7M
2021-03-25 15.50 15.65 15.45 15.60 1.9M
2021-03-24 15.50 15.55 15.40 15.45 1.0M
2021-03-23 15.55 15.65 15.45 15.50 1.8M
2021-03-22 15.50 15.55 15.40 15.50 1.7M
2021-03-19 15.40 15.50 15.35 15.45 1.4M
2021-03-18 15.45 15.50 15.40 15.40 1.0M
2021-03-17 15.40 15.50 15.35 15.40 1.9M
2021-03-16 15.50 15.50 15.40 15.50 1.7M
2021-03-15 15.55 15.55 15.45 15.50 1.5M
2021-03-12 15.35 15.55 15.30 15.50 2.6M
2021-03-11 15.50 15.55 15.30 15.30 2.3M
2021-03-10 15.30 15.55 15.30 15.40 3.2M
2021-03-09 15.15 15.25 15.10 15.20 2.5M
2021-03-08 15.20 15.30 14.95 15.10 6.0M
2021-03-05 15.10 15.40 14.95 15.15 15.7M
2021-03-04 16.10 16.30 15.95 16.25 6.7M
2021-03-03 15.70 15.95 15.60 15.95 2.6M
2021-03-02 15.55 15.75 15.50 15.60 2.7M
2021-02-26 15.40 15.50 15.25 15.40 1.7M
2021-02-25 15.60 15.75 15.50 15.55 1.5M
2021-02-24 15.55 15.65 15.40 15.55 2.9M
2021-02-23 15.25 15.45 15.20 15.45 1.6M
2021-02-22 15.30 15.40 15.15 15.20 1.7M
2021-02-19 15.10 15.25 15.00 15.20 2.1M
2021-02-18 14.55 15.10 14.40 14.95 2.9M
2021-02-17 14.30 14.55 14.20 14.50 1.4M
2021-02-05 14.40 14.40 14.10 14.10 1.2M
2021-02-04 14.35 14.35 14.20 14.30 0.6M
2021-02-03 14.30 14.40 14.20 14.30 1.1M
2021-02-02 14.10 14.35 14.10 14.20 1.3M
2021-02-01 14.15 14.15 13.90 14.00 1.6M
2021-01-29 14.15 14.30 14.00 14.05 1.4M
2021-01-28 14.30 14.40 14.05 14.15 1.8M
2021-01-27 14.35 14.45 14.25 14.35 0.8M
2021-01-26 14.55 14.60 14.30 14.30 1.1M
2021-01-25 14.30 14.60 14.25 14.50 1.5M
2021-01-22 14.30 14.45 14.15 14.30 1.8M
2021-01-21 14.45 14.60 14.15 14.30 1.6M
2021-01-20 14.90 14.90 14.25 14.40 2.9M
2021-01-19 14.85 15.15 14.85 14.90 1.2M
2021-01-18 14.80 14.85 14.45 14.85 1.8M
2021-01-15 15.50 15.55 14.75 14.80 5.6M
2021-01-14 15.65 15.65 15.45 15.50 1.3M
2021-01-13 15.55 15.70 15.50 15.60 1.5M
2021-01-12 15.80 15.85 15.40 15.50 2.9M
2021-01-11 15.70 15.80 15.55 15.65 1.2M
2021-01-08 15.80 15.80 15.55 15.55 1.8M
2021-01-07 15.70 15.85 15.55 15.65 2.6M
2021-01-06 16.20 16.30 15.55 15.60 5.4M
2021-01-05 16.50 16.50 16.15 16.20 3.1M
2021-01-04 16.50 16.70 16.40 16.40 3.3M