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
2023-12-29 17.90 17.90 17.65 17.70 1.0M
2023-12-28 18.00 18.10 17.75 17.80 1.7M
2023-12-27 17.65 18.00 17.55 17.95 1.9M
2023-12-26 17.80 17.80 17.45 17.65 2.5M
2023-12-25 17.70 17.95 17.70 17.85 1.0M
2023-12-22 18.00 18.05 17.70 17.70 2.2M
2023-12-21 18.25 18.35 17.90 17.95 3.2M
2023-12-20 18.30 18.50 18.25 18.40 2.0M
2023-12-19 18.50 18.55 18.05 18.30 4.0M
2023-12-18 18.60 18.65 18.30 18.40 4.0M
2023-12-15 18.10 18.55 18.05 18.30 6.6M
2023-12-14 18.20 18.30 18.05 18.05 3.4M
2023-12-13 18.05 18.25 17.90 18.10 3.8M
2023-12-12 18.10 18.15 17.70 17.95 3.2M
2023-12-11 17.95 18.20 17.75 17.95 5.4M
2023-12-08 17.60 17.90 17.60 17.75 4.2M
2023-12-07 17.40 17.70 17.35 17.55 4.3M
2023-12-06 17.30 17.50 17.20 17.35 1.8M
2023-12-05 17.20 17.35 17.00 17.30 1.5M
2023-12-04 17.00 17.70 16.70 17.20 5.5M
2023-12-01 16.80 16.95 16.75 16.95 1.1M
2023-11-30 16.85 16.90 16.65 16.75 1.1M
2023-11-29 17.05 17.05 16.80 16.85 1.0M
2023-11-28 16.85 17.15 16.85 16.90 2.2M
2023-11-27 16.90 17.00 16.80 16.80 1.8M
2023-11-24 16.80 16.80 16.65 16.75 0.6M
2023-11-23 16.75 16.80 16.65 16.80 0.6M
2023-11-22 16.75 16.75 16.65 16.75 0.7M
2023-11-21 16.65 16.95 16.50 16.70 2.3M
2023-11-20 16.40 16.60 16.30 16.60 1.0M
2023-11-17 16.30 16.50 16.30 16.40 0.7M
2023-11-16 16.30 16.35 16.25 16.35 0.4M
2023-11-15 16.15 16.30 16.10 16.30 0.6M
2023-11-14 16.30 16.30 16.10 16.15 0.4M
2023-11-13 16.40 16.50 16.10 16.25 1.2M
2023-11-10 16.55 16.55 16.40 16.45 0.8M
2023-11-09 16.50 16.65 16.35 16.45 2.1M
2023-11-08 16.15 16.30 16.10 16.30 0.5M
2023-11-07 16.35 16.35 16.15 16.15 0.3M
2023-11-06 16.10 16.40 16.10 16.30 0.7M
2023-11-03 16.20 16.25 16.10 16.10 0.3M
2023-11-02 16.15 16.25 15.80 16.15 0.9M
2023-11-01 16.10 16.20 16.00 16.10 0.4M
2023-10-31 16.55 16.55 15.95 16.00 1.4M
2023-10-30 16.05 16.70 16.05 16.50 3.0M
2023-10-27 16.05 16.10 15.95 16.00 0.5M
2023-10-26 15.90 16.00 15.85 15.95 0.7M
2023-10-25 16.00 16.10 15.90 15.95 0.7M
2023-10-24 15.95 16.10 15.95 16.00 0.7M
2023-10-23 16.20 16.25 15.90 15.95 0.8M
2023-10-20 16.00 16.10 15.80 16.10 1.4M
2023-10-19 16.25 16.25 15.95 16.05 2.6M
2023-10-18 16.60 16.80 16.25 16.30 8.2M
2023-10-17 16.85 16.95 16.60 16.60 1.8M
2023-10-16 16.65 17.05 16.60 16.80 2.4M
2023-10-13 16.70 16.80 16.60 16.65 1.5M
2023-10-12 16.60 16.80 16.50 16.75 1.8M
2023-10-11 16.30 16.70 16.30 16.70 6.0M
2023-10-06 16.10 16.15 16.00 16.15 0.9M
2023-10-05 16.10 16.15 16.05 16.10 0.6M
2023-10-04 15.95 16.10 15.85 16.10 1.1M
2023-10-03 16.15 16.15 15.95 15.95 1.0M
2023-10-02 16.25 16.25 16.05 16.20 1.8M
2023-09-28 15.80 16.30 15.80 16.25 5.3M
2023-09-27 15.50 15.70 15.45 15.70 0.7M
2023-09-26 15.65 15.70 15.45 15.50 0.6M
2023-09-25 15.75 15.75 15.60 15.60 0.6M
2023-09-22 15.75 15.75 15.55 15.60 0.8M
2023-09-21 15.95 15.95 15.70 15.80 1.4M
2023-09-20 15.60 16.00 15.60 15.95 3.2M
2023-09-19 15.70 15.75 15.60 15.60 0.6M
2023-09-18 15.50 15.70 15.50 15.70 1.1M
2023-09-15 15.65 15.70 15.40 15.50 1.3M
2023-09-14 15.55 15.70 15.55 15.60 1.7M
2023-09-13 15.40 15.55 15.35 15.45 1.2M
2023-09-12 15.40 15.40 15.35 15.35 0.5M
2023-09-11 15.35 15.40 15.30 15.40 0.7M
2023-09-08 15.30 15.35 15.15 15.30 0.5M
2023-09-07 15.25 15.30 15.15 15.25 0.4M
2023-09-06 15.40 15.40 15.25 15.30 0.6M
2023-09-05 15.30 15.40 15.30 15.40 0.5M
2023-09-04 15.35 15.45 15.25 15.40 1.2M
2023-09-01 15.05 15.35 15.00 15.35 1.4M
2023-08-31 15.00 15.10 14.95 15.05 0.9M
2023-08-30 15.00 15.00 14.90 15.00 0.3M
2023-08-29 15.00 15.05 14.85 14.95 0.4M
2023-08-28 15.00 15.05 14.90 14.95 0.4M
2023-08-25 15.00 15.05 14.95 15.00 0.5M
2023-08-24 15.00 15.10 15.00 15.05 0.5M
2023-08-23 15.05 15.10 15.00 15.05 0.7M
2023-08-22 14.85 15.10 14.80 15.05 2.0M
2023-08-21 14.65 14.80 14.60 14.75 0.6M
2023-08-18 14.55 14.70 14.50 14.65 1.4M
2023-08-17 14.55 14.60 14.45 14.55 0.8M
2023-08-16 14.60 14.60 14.45 14.50 0.7M
2023-08-15 14.70 14.75 14.55 14.60 1.7M
2023-08-14 14.55 14.80 14.55 14.65 2.0M
2023-08-11 14.55 14.70 14.45 14.50 0.5M
2023-08-10 14.60 14.60 14.40 14.55 0.8M
2023-08-09 14.60 14.65 14.55 14.60 0.3M
2023-08-08 14.65 14.70 14.50 14.60 0.4M
2023-08-07 14.75 14.75 14.65 14.65 0.2M
2023-08-04 14.70 14.75 14.55 14.75 0.4M
2023-08-02 14.75 14.80 14.60 14.65 0.7M
2023-08-01 14.90 14.90 14.70 14.75 0.8M
2023-07-31 14.85 15.05 14.75 14.85 1.9M
2023-07-28 14.70 14.70 14.60 14.65 0.4M
2023-07-27 14.55 14.70 14.55 14.70 0.7M
2023-07-26 14.50 14.60 14.50 14.55 0.5M
2023-07-25 14.25 14.50 14.25 14.50 0.8M
2023-07-24 14.40 14.40 14.20 14.25 1.1M
2023-07-21 14.35 14.40 14.25 14.40 0.8M
2023-07-20 14.45 14.50 14.35 14.40 0.7M
2023-07-19 14.75 14.75 14.40 14.45 1.6M
2023-07-18 14.90 14.90 14.60 14.75 3.3M
2023-07-17 15.60 15.70 15.55 15.65 2.6M
2023-07-14 15.40 15.60 15.40 15.60 1.2M
2023-07-13 15.45 15.55 15.35 15.40 1.3M
2023-07-12 15.65 15.65 15.35 15.45 2.4M
2023-07-11 15.80 15.80 15.55 15.65 2.2M
2023-07-10 15.90 15.90 15.75 15.80 0.9M
2023-07-07 15.90 15.90 15.75 15.90 0.6M
2023-07-06 15.90 15.95 15.80 15.90 1.8M
2023-07-05 15.90 15.95 15.85 15.95 0.6M
2023-07-04 15.90 15.95 15.85 15.90 0.6M
2023-07-03 15.80 15.90 15.80 15.85 0.6M
2023-06-30 15.80 15.80 15.70 15.80 0.7M
2023-06-29 15.80 15.85 15.75 15.80 0.5M
2023-06-28 15.75 15.80 15.70 15.80 0.7M
2023-06-27 15.85 15.90 15.65 15.70 2.1M
2023-06-26 16.00 16.00 15.85 15.90 0.7M
2023-06-21 15.95 15.95 15.80 15.95 1.1M
2023-06-20 16.10 16.10 15.90 15.95 1.7M
2023-06-19 16.05 16.15 15.95 16.10 0.8M
2023-06-16 16.15 16.20 15.95 16.05 2.0M
2023-06-15 16.15 16.15 16.05 16.15 1.0M
2023-06-14 16.05 16.20 16.00 16.15 0.8M
2023-06-13 15.95 16.05 15.90 16.05 0.9M
2023-06-12 16.00 16.05 15.95 15.95 1.8M
2023-06-09 16.15 16.20 16.05 16.05 1.6M
2023-06-08 16.30 16.30 16.10 16.20 0.8M
2023-06-07 16.25 16.35 16.25 16.30 0.6M
2023-06-06 16.20 16.25 16.15 16.25 0.4M
2023-06-05 16.10 16.20 16.10 16.20 0.6M
2023-06-02 16.10 16.20 16.05 16.10 0.9M
2023-06-01 15.95 16.15 15.95 16.15 0.7M
2023-05-31 16.05 16.10 15.95 15.95 1.2M
2023-05-30 16.10 16.15 15.95 16.10 1.2M
2023-05-29 16.25 16.35 16.10 16.15 0.8M
2023-05-26 16.45 16.45 16.10 16.20 2.0M
2023-05-25 16.55 16.60 16.40 16.45 1.0M
2023-05-24 16.55 16.65 16.50 16.65 0.6M
2023-05-23 16.55 16.60 16.50 16.60 0.4M
2023-05-22 16.45 16.60 16.45 16.55 1.3M
2023-05-19 16.70 16.70 16.50 16.55 0.8M
2023-05-18 16.70 16.75 16.55 16.70 0.8M
2023-05-17 16.55 16.65 16.55 16.65 0.8M
2023-05-16 16.40 16.60 16.35 16.55 1.0M
2023-05-15 16.65 16.65 16.30 16.45 1.8M
2023-05-12 16.65 17.15 16.55 16.70 3.3M
2023-05-11 17.00 17.00 16.55 16.75 2.3M
2023-05-10 16.95 17.05 16.90 17.00 0.7M
2023-05-09 17.10 17.10 16.80 17.00 1.1M
2023-05-08 17.00 17.10 16.95 17.00 1.0M
2023-05-05 16.95 16.95 16.75 16.90 1.6M
2023-05-04 17.05 17.10 16.80 16.85 2.1M
2023-05-03 17.35 17.35 17.05 17.05 1.8M
2023-05-02 17.30 17.45 17.15 17.30 2.5M
2023-04-28 17.15 17.30 17.05 17.15 1.8M
2023-04-27 17.15 17.15 16.95 17.05 1.3M
2023-04-26 16.95 17.10 16.80 17.10 2.2M
2023-04-25 17.00 17.20 16.80 16.90 3.7M
2023-04-24 16.60 16.90 16.60 16.90 2.1M
2023-04-21 16.45 16.65 16.30 16.60 1.5M
2023-04-20 16.60 16.70 16.45 16.55 1.4M
2023-04-19 16.70 16.75 16.55 16.60 1.3M
2023-04-18 16.85 16.90 16.60 16.65 1.5M
2023-04-17 16.80 16.95 16.80 16.85 1.5M
2023-04-14 16.80 16.95 16.70 16.80 3.1M
2023-04-13 16.50 16.80 16.45 16.65 3.2M
2023-04-12 16.50 16.55 16.35 16.50 1.7M
2023-04-11 16.45 16.55 16.35 16.50 1.9M
2023-04-10 16.60 16.60 16.35 16.40 1.3M
2023-04-07 16.50 16.60 16.45 16.55 1.3M
2023-04-06 16.40 16.65 16.30 16.50 2.5M
2023-03-31 16.30 16.40 16.25 16.40 1.3M
2023-03-30 16.30 16.45 16.25 16.30 2.3M
2023-03-29 16.35 16.45 16.10 16.25 1.6M
2023-03-28 16.50 16.50 16.25 16.25 1.9M
2023-03-27 16.25 16.55 16.25 16.40 3.9M
2023-03-24 16.25 16.30 16.00 16.10 2.2M
2023-03-23 16.25 16.40 16.20 16.25 2.7M
2023-03-22 16.15 16.65 16.15 16.25 9.4M
2023-03-21 16.05 16.10 15.80 15.90 3.3M
2023-03-20 15.50 15.90 15.40 15.90 4.2M
2023-03-17 15.20 15.40 15.20 15.40 2.3M
2023-03-16 15.10 15.65 15.10 15.15 6.0M
2023-03-15 14.90 14.95 14.85 14.85 0.4M
2023-03-14 14.90 14.90 14.75 14.85 0.3M
2023-03-13 14.90 14.95 14.75 14.85 0.6M
2023-03-10 15.00 15.05 14.75 14.80 0.6M
2023-03-09 15.15 15.15 15.00 15.05 0.5M
2023-03-08 15.20 15.20 15.00 15.05 0.5M
2023-03-07 15.25 15.30 15.10 15.20 0.6M
2023-03-06 14.95 15.35 14.95 15.15 1.4M
2023-03-03 14.85 14.95 14.85 14.90 0.6M
2023-03-02 14.85 14.85 14.80 14.85 0.4M
2023-03-01 14.75 14.85 14.75 14.75 0.4M
2023-02-24 14.85 14.85 14.70 14.75 0.4M
2023-02-23 14.75 14.85 14.70 14.80 1.0M
2023-02-22 14.65 14.70 14.55 14.70 0.3M
2023-02-21 14.80 14.80 14.65 14.70 0.4M
2023-02-20 14.60 14.75 14.60 14.75 0.6M
2023-02-17 14.55 14.60 14.50 14.60 0.3M
2023-02-16 14.50 14.60 14.50 14.55 0.3M
2023-02-15 14.50 14.65 14.50 14.50 0.4M
2023-02-14 14.50 14.65 14.50 14.60 0.4M
2023-02-13 14.55 14.60 14.45 14.50 0.4M
2023-02-10 14.70 14.75 14.55 14.55 0.3M
2023-02-09 14.70 14.75 14.65 14.70 0.3M
2023-02-08 14.70 14.75 14.65 14.70 0.4M
2023-02-07 14.65 14.70 14.65 14.65 0.2M
2023-02-06 14.70 14.75 14.65 14.70 0.3M
2023-02-03 14.65 14.70 14.60 14.65 0.2M
2023-02-02 14.70 14.70 14.60 14.70 0.6M
2023-02-01 14.60 14.75 14.60 14.65 0.6M
2023-01-31 14.50 14.60 14.50 14.60 0.3M
2023-01-30 14.55 14.60 14.50 14.50 0.5M
2023-01-17 14.45 14.50 14.40 14.40 0.3M
2023-01-16 14.55 14.55 14.40 14.45 0.4M
2023-01-13 14.50 14.60 14.45 14.45 0.3M
2023-01-12 14.50 14.55 14.45 14.50 0.3M
2023-01-11 14.50 14.65 14.45 14.45 0.9M
2023-01-10 14.50 14.55 14.45 14.45 0.3M
2023-01-09 14.50 14.50 14.40 14.50 0.2M
2023-01-06 14.45 14.45 14.40 14.45 0.2M
2023-01-05 14.40 14.50 14.40 14.40 0.3M
2023-01-04 14.40 14.45 14.30 14.45 0.3M
2023-01-03 14.45 14.45 14.20 14.40 0.4M