Yem Chio

4306
🏛️ taiwan →
14.10
Last Update: 2025-10-01
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
2022-12-30 14.35 14.45 14.35 14.40 0.3M
2022-12-29 14.30 14.40 14.15 14.25 0.6M
2022-12-28 14.40 14.45 14.30 14.40 0.3M
2022-12-27 14.50 14.50 14.40 14.40 0.3M
2022-12-26 14.45 14.50 14.35 14.40 0.2M
2022-12-23 14.40 14.45 14.30 14.40 0.4M
2022-12-22 14.55 14.60 14.40 14.45 0.3M
2022-12-21 14.40 14.50 14.30 14.40 0.5M
2022-12-20 14.45 14.55 14.20 14.25 0.6M
2022-12-19 14.55 14.60 14.45 14.45 0.4M
2022-12-16 14.70 14.70 14.55 14.55 0.6M
2022-12-15 14.80 14.90 14.70 14.75 0.6M
2022-12-14 14.75 14.80 14.60 14.70 0.5M
2022-12-13 14.75 14.90 14.60 14.60 0.4M
2022-12-12 14.90 14.90 14.60 14.75 0.7M
2022-12-09 14.85 14.95 14.85 14.90 0.5M
2022-12-08 14.90 14.90 14.70 14.75 0.5M
2022-12-07 14.85 15.05 14.80 14.85 0.8M
2022-12-06 15.00 15.05 14.80 14.80 0.7M
2022-12-05 15.10 15.15 14.95 15.00 0.9M
2022-12-02 14.90 15.10 14.90 15.10 1.0M
2022-12-01 15.05 15.10 14.85 14.90 1.3M
2022-11-30 14.70 14.85 14.65 14.85 1.0M
2022-11-29 14.60 14.75 14.50 14.65 0.7M
2022-11-28 14.50 14.60 14.40 14.55 0.4M
2022-11-25 14.55 14.65 14.50 14.50 0.4M
2022-11-24 14.45 14.60 14.40 14.55 1.1M
2022-11-23 14.35 14.40 14.30 14.40 0.3M
2022-11-22 14.30 14.35 14.25 14.30 0.3M
2022-11-21 14.30 14.35 14.25 14.30 0.4M
2022-11-18 14.35 14.50 14.25 14.25 0.5M
2022-11-17 14.20 14.40 14.20 14.35 0.3M
2022-11-16 14.30 14.35 14.15 14.20 0.6M
2022-11-15 14.15 14.35 13.95 14.30 1.5M
2022-11-14 13.80 14.05 13.80 14.00 1.0M
2022-11-11 13.70 13.85 13.65 13.70 1.0M
2022-11-10 13.25 13.45 13.25 13.45 0.5M
2022-11-09 13.40 13.45 13.30 13.40 0.4M
2022-11-08 13.40 13.40 13.30 13.30 0.3M
2022-11-07 13.30 13.40 13.30 13.40 0.3M
2022-11-04 13.25 13.30 13.15 13.30 0.3M
2022-11-03 13.15 13.35 13.10 13.30 0.5M
2022-11-02 13.15 13.30 13.15 13.25 0.3M
2022-11-01 13.00 13.15 13.00 13.15 0.2M
2022-10-31 13.00 13.10 12.95 12.95 0.2M
2022-10-28 13.15 13.15 12.90 12.95 0.3M
2022-10-27 13.10 13.20 12.75 13.10 0.7M
2022-10-26 13.10 13.20 13.05 13.05 0.3M
2022-10-25 13.40 13.40 13.10 13.10 0.4M
2022-10-24 13.55 13.55 13.25 13.25 0.6M
2022-10-21 13.10 13.50 13.05 13.50 0.8M
2022-10-20 13.35 13.35 12.80 13.10 3.8M
2022-10-19 13.45 13.55 13.45 13.50 0.4M
2022-10-18 13.55 13.55 13.40 13.45 0.4M
2022-10-17 13.55 13.55 13.25 13.45 0.4M
2022-10-14 13.50 13.75 13.50 13.70 0.5M
2022-10-13 13.75 13.75 13.35 13.40 0.9M
2022-10-12 13.60 13.75 13.50 13.75 0.6M
2022-10-11 13.80 13.80 13.60 13.65 0.8M
2022-10-07 14.00 14.15 14.00 14.00 0.4M
2022-10-06 14.10 14.10 13.95 13.95 0.4M
2022-10-05 14.10 14.15 14.00 14.05 0.3M
2022-10-04 14.00 14.10 13.95 13.95 0.4M
2022-10-03 13.90 14.00 13.85 13.90 0.4M
2022-09-30 13.90 14.00 13.75 13.95 0.4M
2022-09-29 14.00 14.10 13.85 13.95 0.4M
2022-09-28 14.25 14.30 13.85 13.85 0.9M
2022-09-27 14.05 14.25 14.05 14.20 0.5M
2022-09-26 14.25 14.25 14.05 14.05 0.9M
2022-09-23 14.50 14.55 14.30 14.35 0.4M
2022-09-22 14.55 14.55 14.35 14.50 0.6M
2022-09-21 14.55 14.60 14.50 14.55 0.6M
2022-09-20 14.55 14.60 14.50 14.55 0.5M
2022-09-19 14.55 14.60 14.50 14.55 0.4M
2022-09-16 14.45 14.60 14.45 14.50 0.6M
2022-09-15 14.40 14.70 14.40 14.60 0.9M
2022-09-14 14.30 14.45 14.25 14.40 1.2M
2022-09-13 14.30 14.55 14.25 14.45 2.2M
2022-09-12 14.25 14.35 14.15 14.25 1.6M
2022-09-08 14.00 14.20 13.95 14.15 0.4M
2022-09-07 13.95 14.00 13.90 13.90 0.8M
2022-09-06 14.05 14.15 13.90 13.95 0.9M
2022-09-05 14.10 14.10 14.00 14.05 0.4M
2022-09-02 14.10 14.20 14.05 14.10 0.4M
2022-09-01 14.10 14.10 14.00 14.05 0.4M
2022-08-31 14.10 14.25 14.05 14.15 0.3M
2022-08-30 14.05 14.15 14.05 14.10 0.3M
2022-08-29 14.00 14.10 13.95 14.05 0.5M
2022-08-26 14.25 14.30 14.20 14.20 0.3M
2022-08-25 14.25 14.30 14.20 14.20 0.3M
2022-08-24 14.25 14.35 14.20 14.20 0.5M
2022-08-23 14.10 14.25 14.10 14.20 0.5M
2022-08-22 14.10 14.30 14.05 14.25 0.6M
2022-08-19 14.15 14.20 14.10 14.15 0.5M
2022-08-18 14.10 14.20 14.05 14.10 0.7M
2022-08-17 14.15 14.15 14.05 14.10 0.7M
2022-08-16 14.20 14.30 14.05 14.10 0.7M
2022-08-15 14.40 14.40 14.15 14.20 1.2M
2022-08-12 14.35 14.45 14.20 14.30 1.5M
2022-08-11 14.35 14.40 14.25 14.30 0.5M
2022-08-10 14.05 14.35 14.05 14.30 0.9M
2022-08-09 13.95 14.10 13.90 14.05 0.3M
2022-08-08 13.95 13.95 13.80 13.95 0.3M
2022-08-05 13.95 14.00 13.90 13.95 0.3M
2022-08-04 13.95 13.95 13.75 13.85 0.6M
2022-08-03 13.90 14.00 13.85 13.95 0.4M
2022-08-02 13.95 14.00 13.90 13.95 0.4M
2022-08-01 14.00 14.05 13.95 14.05 0.3M
2022-07-29 14.05 14.05 13.95 14.00 0.3M
2022-07-28 14.05 14.05 13.95 13.95 0.3M
2022-07-27 13.95 14.00 13.90 13.95 0.3M
2022-07-26 14.00 14.00 13.90 13.95 0.3M
2022-07-25 13.95 14.05 13.90 14.00 0.4M
2022-07-22 13.95 14.00 13.90 13.95 0.4M
2022-07-21 13.85 14.00 13.80 13.95 0.5M
2022-07-20 14.00 14.10 13.85 13.85 0.7M
2022-07-19 13.80 14.00 13.70 13.95 0.8M
2022-07-18 13.85 13.85 13.65 13.85 0.7M
2022-07-15 13.75 14.05 13.70 13.70 1.4M
2022-07-14 14.85 14.85 14.65 14.85 1.7M
2022-07-13 14.60 14.85 14.55 14.80 1.0M
2022-07-12 14.50 14.55 14.20 14.45 1.2M
2022-07-11 14.70 14.90 14.50 14.70 0.7M
2022-07-08 14.55 14.70 14.50 14.60 0.6M
2022-07-07 14.50 14.70 14.30 14.55 0.9M
2022-07-06 14.80 14.80 14.50 14.50 0.6M
2022-07-05 14.75 14.85 14.65 14.75 0.4M
2022-07-04 14.65 14.75 14.50 14.55 0.7M
2022-07-01 14.95 14.95 14.40 14.50 1.1M
2022-06-30 15.10 15.10 14.90 14.95 0.8M
2022-06-29 15.25 15.25 15.10 15.15 0.3M
2022-06-28 15.35 15.35 15.20 15.25 0.4M
2022-06-27 15.30 15.40 15.30 15.30 0.6M
2022-06-24 15.05 15.30 15.05 15.20 0.3M
2022-06-23 14.95 15.25 14.90 15.00 0.6M
2022-06-22 15.35 15.35 14.90 15.00 0.7M
2022-06-21 15.15 15.35 15.00 15.35 0.4M
2022-06-20 15.40 15.40 15.00 15.00 1.0M
2022-06-17 15.30 15.45 15.20 15.30 0.9M
2022-06-16 15.75 15.75 15.35 15.40 0.6M
2022-06-15 15.60 15.75 15.45 15.65 0.8M
2022-06-14 15.55 15.65 15.40 15.60 0.9M
2022-06-13 15.80 15.80 15.60 15.65 1.2M
2022-06-10 15.85 15.90 15.85 15.90 1.2M
2022-06-09 15.90 16.00 15.90 16.00 1.0M
2022-06-08 15.95 16.00 15.90 15.95 1.4M
2022-06-07 15.90 15.95 15.85 15.90 1.0M
2022-06-06 15.95 16.00 15.85 15.90 0.9M
2022-06-02 15.85 16.05 15.80 15.95 1.3M
2022-06-01 15.85 16.10 15.75 16.00 1.5M
2022-05-31 15.80 15.90 15.75 15.85 1.4M
2022-05-30 15.65 15.80 15.65 15.75 1.0M
2022-05-27 15.75 15.75 15.55 15.60 0.4M
2022-05-26 15.65 15.80 15.60 15.60 0.4M
2022-05-25 15.45 15.65 15.40 15.65 0.8M
2022-05-24 15.45 15.50 15.40 15.40 0.5M
2022-05-23 15.45 15.50 15.40 15.45 0.4M
2022-05-20 15.40 15.50 15.35 15.35 0.4M
2022-05-19 15.10 15.45 15.10 15.35 0.8M
2022-05-18 15.30 15.70 15.25 15.60 1.4M
2022-05-17 15.10 15.35 14.90 15.35 0.9M
2022-05-16 15.00 15.20 14.85 15.15 1.2M
2022-05-13 14.60 14.90 14.55 14.85 1.1M
2022-05-12 14.60 14.60 14.05 14.10 1.5M
2022-05-11 14.85 14.85 14.65 14.70 0.9M
2022-05-10 14.80 14.90 14.65 14.90 0.9M
2022-05-09 15.10 15.10 14.85 14.90 1.1M
2022-05-06 15.10 15.30 15.10 15.20 0.6M
2022-05-05 15.40 15.55 15.35 15.35 0.6M
2022-05-04 15.45 15.45 15.25 15.35 0.5M
2022-05-03 15.50 15.50 15.20 15.30 0.6M
2022-04-29 15.45 15.50 15.35 15.35 0.5M
2022-04-28 15.30 15.45 15.30 15.45 0.5M
2022-04-26 15.60 15.80 15.55 15.65 1.3M
2022-04-25 15.85 15.90 15.55 15.60 1.6M
2022-04-22 16.05 16.20 15.85 16.10 1.6M
2022-04-21 16.30 16.30 16.00 16.05 1.0M
2022-04-20 16.00 16.35 15.90 16.30 2.2M
2022-04-19 16.05 16.05 15.90 15.95 0.8M
2022-04-18 16.20 16.20 15.95 15.95 1.6M
2022-04-15 15.75 16.20 15.70 16.15 3.6M
2022-04-14 15.65 15.80 15.65 15.80 1.2M
2022-04-13 15.60 15.70 15.50 15.65 0.6M
2022-04-12 15.50 15.55 15.35 15.55 0.6M
2022-04-11 15.75 15.80 15.50 15.50 0.7M
2022-04-08 15.60 15.75 15.50 15.70 0.8M
2022-04-07 15.75 15.85 15.50 15.50 1.7M
2022-04-06 15.45 15.80 15.45 15.80 2.0M
2022-04-01 15.50 15.60 15.35 15.60 1.5M
2022-03-31 15.60 15.60 15.45 15.45 1.3M
2022-03-30 15.60 15.70 15.45 15.60 1.2M
2022-03-29 15.65 15.80 15.55 15.55 2.5M
2022-03-28 15.30 15.60 15.30 15.55 3.7M
2022-03-25 15.25 15.30 15.15 15.15 0.4M
2022-03-24 15.30 15.35 15.20 15.25 0.4M
2022-03-23 15.40 15.40 15.25 15.35 0.7M
2022-03-22 15.25 15.35 15.20 15.35 0.9M
2022-03-21 15.15 15.35 15.10 15.20 1.2M
2022-03-18 15.10 15.10 14.95 15.10 0.4M
2022-03-17 15.00 15.10 14.90 15.10 1.5M
2022-03-16 14.95 14.95 14.75 14.80 0.7M
2022-03-15 14.90 14.90 14.70 14.80 0.4M
2022-03-14 14.70 14.90 14.65 14.85 0.6M
2022-03-11 14.70 14.80 14.60 14.65 0.8M
2022-03-10 14.70 14.90 14.70 14.85 0.4M
2022-03-09 14.50 14.65 14.45 14.60 0.7M
2022-03-08 14.70 14.70 14.35 14.50 2.1M
2022-03-07 15.00 15.00 14.70 14.80 1.5M
2022-03-04 15.05 15.10 14.95 15.05 0.7M
2022-03-03 15.05 15.15 15.05 15.10 0.5M
2022-03-02 15.00 15.05 14.90 15.05 0.6M
2022-03-01 14.85 15.00 14.85 14.95 0.5M
2022-02-25 14.90 14.90 14.80 14.85 1.2M
2022-02-24 15.05 15.05 14.80 14.85 1.7M
2022-02-23 15.10 15.15 15.05 15.10 0.4M
2022-02-22 15.15 15.20 14.95 15.10 1.2M
2022-02-21 15.05 15.25 15.05 15.25 1.1M
2022-02-18 15.00 15.15 15.00 15.15 0.6M
2022-02-17 15.10 15.15 15.00 15.00 0.5M
2022-02-16 15.10 15.15 14.95 15.00 0.5M
2022-02-15 15.00 15.05 14.95 14.95 0.4M
2022-02-14 15.15 15.15 15.00 15.00 1.1M
2022-02-11 15.15 15.25 15.15 15.15 0.6M
2022-02-10 15.20 15.25 15.15 15.25 0.7M
2022-02-09 15.25 15.25 15.15 15.15 0.6M
2022-02-08 15.20 15.25 15.10 15.25 0.5M
2022-02-07 14.90 15.20 14.90 15.15 0.5M
2022-01-26 14.85 15.00 14.85 14.85 0.7M
2022-01-25 14.95 15.05 14.80 14.85 1.9M
2022-01-24 15.00 15.05 14.90 15.00 0.9M
2022-01-21 15.15 15.15 15.00 15.05 1.2M
2022-01-20 15.15 15.20 15.10 15.15 0.4M
2022-01-19 15.20 15.25 15.15 15.15 0.4M
2022-01-18 15.25 15.30 15.15 15.20 0.5M
2022-01-17 15.15 15.25 15.15 15.20 0.5M
2022-01-14 15.40 15.45 15.05 15.20 1.5M
2022-01-13 15.25 15.40 15.25 15.35 1.1M
2022-01-12 15.25 15.30 15.15 15.20 0.8M
2022-01-11 15.25 15.25 15.15 15.15 0.5M
2022-01-10 15.15 15.25 15.15 15.20 0.5M
2022-01-07 15.30 15.45 15.15 15.15 1.5M
2022-01-06 15.35 15.40 15.25 15.30 0.6M
2022-01-05 15.40 15.45 15.30 15.35 0.6M
2022-01-04 15.35 15.40 15.30 15.35 0.8M
2022-01-03 15.50 15.50 15.35 15.35 0.6M