Yem Chio Distribution Co Ltd

3171
🏛️ 中国台湾 →
54.30
最后更新: 2025-10-03
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-10-03 55.00 55.00 54.00 54.30 0.0M
2025-10-02 55.40 55.50 54.50 55.40 0.0M
2025-10-01 54.90 55.90 53.90 55.50 0.1M
2025-09-30 53.30 55.20 52.60 55.00 0.1M
2025-09-26 55.00 55.00 52.60 52.60 0.1M
2025-09-25 54.30 55.50 54.10 55.40 0.0M
2025-09-24 53.90 54.00 53.60 53.70 0.0M
2025-09-23 54.50 55.70 53.80 54.20 0.0M
2025-09-22 56.20 56.20 54.10 54.50 0.1M
2025-09-19 55.10 57.70 54.70 56.10 0.2M
2025-09-18 53.20 55.50 52.90 55.10 0.1M
2025-09-17 51.60 52.90 51.60 52.80 0.1M
2025-09-16 53.50 53.50 51.80 52.00 0.1M
2025-09-15 55.00 56.00 52.10 52.70 0.2M
2025-09-12 58.50 58.70 54.60 54.80 0.2M
2025-09-11 58.60 59.00 56.10 57.50 0.2M
2025-09-10 58.00 58.00 55.50 55.60 0.2M
2025-09-09 57.30 58.30 56.00 58.00 0.4M
2025-09-08 52.80 56.90 52.80 56.90 0.4M
2025-09-05 51.80 51.80 51.00 51.80 0.1M
2025-09-04 52.50 53.00 50.90 51.00 0.1M
2025-09-03 50.00 53.00 50.00 51.50 0.1M
2025-09-02 50.60 50.70 49.90 50.00 0.0M
2025-09-01 50.10 51.00 49.15 50.70 0.1M
2025-08-29 49.75 50.00 49.60 49.75 0.0M
2025-08-28 49.45 50.30 49.05 49.85 0.1M
2025-08-27 51.50 51.50 49.05 49.45 0.1M
2025-08-26 50.20 51.00 49.10 50.00 0.1M
2025-08-25 50.10 50.90 48.75 49.00 0.1M
2025-08-22 48.95 49.75 48.50 48.70 0.1M
2025-08-21 48.40 49.85 47.20 48.60 0.1M
2025-08-20 49.30 49.30 47.00 47.15 0.3M
2025-08-19 54.20 54.40 49.15 49.30 0.4M
2025-08-18 47.80 52.50 47.80 52.50 0.6M
2025-08-15 47.35 47.85 46.35 47.75 0.2M
2025-08-14 46.35 48.15 46.30 46.30 0.2M
2025-08-13 45.85 46.70 45.20 46.30 0.2M
2025-08-12 43.70 45.20 43.05 45.00 0.3M
2025-08-11 43.30 43.30 41.55 42.20 0.1M
2025-08-08 41.05 41.05 40.60 40.60 0.0M
2025-08-07 39.70 41.15 39.70 40.55 0.0M
2025-08-06 41.00 41.15 41.00 41.15 0.0M
2025-08-05 40.50 41.10 40.50 40.70 0.0M
2025-08-04 40.30 40.50 40.30 40.50 0.0M
2025-08-01 40.25 41.00 39.95 39.95 0.1M
2025-07-31 39.15 39.50 39.15 39.50 0.0M
2025-07-30 39.55 39.65 39.10 39.60 0.0M
2025-07-29 39.60 39.60 38.90 38.90 0.0M
2025-07-28 39.05 39.05 38.90 38.90 0.0M
2025-07-25 39.00 39.45 39.00 39.05 0.0M
2025-07-24 39.00 39.55 39.00 39.00 0.0M
2025-07-23 38.80 39.10 38.80 39.10 0.0M
2025-07-22 38.55 38.75 38.25 38.65 0.0M
2025-07-21 38.95 38.95 38.45 38.60 0.0M
2025-07-18 39.10 39.10 39.10 39.10 0.0M
2025-07-17 38.90 38.95 38.80 38.90 0.0M
2025-07-16 39.80 39.80 39.00 39.00 0.1M
2025-07-15 39.70 40.00 39.65 39.65 0.0M
2025-07-14 40.30 40.30 38.95 39.70 0.0M
2025-07-11 40.50 40.50 40.30 40.30 0.0M
2025-07-10 40.00 40.50 39.50 39.95 0.1M
2025-07-09 42.50 43.85 42.50 42.80 0.1M
2025-07-08 42.60 43.05 42.25 42.50 0.0M
2025-07-07 42.20 42.55 41.70 42.50 0.0M
2025-07-04 41.75 42.40 41.70 42.20 0.1M
2025-07-03 41.60 41.80 41.55 41.80 0.0M
2025-07-02 41.50 41.70 41.40 41.55 0.0M
2025-07-01 41.40 41.40 41.40 41.40 0.0M
2025-06-30 41.90 41.90 40.60 41.10 0.0M
2025-06-27 41.60 41.60 41.50 41.50 0.0M
2025-06-26 41.40 41.95 41.40 41.60 0.0M
2025-06-25 41.70 41.70 41.50 41.50 0.0M
2025-06-24 41.60 41.80 41.50 41.65 0.0M
2025-06-23 41.50 41.85 41.30 41.85 0.0M
2025-06-20 42.00 42.00 41.60 41.70 0.0M
2025-06-19 42.00 42.00 41.85 41.85 0.0M
2025-06-18 41.80 42.25 41.80 42.25 0.0M
2025-06-17 42.90 42.90 41.75 42.40 0.0M
2025-06-16 41.90 41.90 41.70 41.70 0.0M
2025-06-13 42.50 42.50 42.00 42.25 0.0M
2025-06-12 42.15 42.15 42.15 42.15 0.0M
2025-06-11 41.65 42.20 41.65 42.20 0.0M
2025-06-09 41.75 42.45 41.75 42.45 0.0M
2025-06-06 42.60 42.60 41.60 42.50 0.0M
2025-06-05 41.90 42.00 41.80 41.80 0.0M
2025-06-04 42.30 42.30 41.90 42.05 0.0M
2025-06-03 41.85 42.80 41.20 41.95 0.0M
2025-06-02 41.55 41.55 41.10 41.20 0.0M
2025-05-29 42.30 42.55 41.85 42.50 0.0M
2025-05-28 43.50 43.50 42.25 42.25 0.0M
2025-05-27 42.30 42.55 42.10 42.50 0.0M
2025-05-26 42.10 42.85 42.05 42.25 0.0M
2025-05-23 43.20 43.20 42.75 43.00 0.0M
2025-05-22 43.30 43.30 42.80 43.20 0.0M
2025-05-21 43.70 43.70 42.45 42.85 0.0M
2025-05-20 43.80 43.80 43.80 43.80 0.0M
2025-05-19 43.35 43.70 43.05 43.60 0.0M
2025-05-16 43.95 43.95 43.20 43.45 0.0M
2025-05-15 43.80 44.00 43.30 43.85 0.1M
2025-05-14 43.00 43.85 42.30 43.80 0.1M
2025-05-13 41.45 43.00 40.50 42.50 0.1M
2025-05-12 41.20 41.20 40.75 40.85 0.0M
2025-05-09 39.90 41.00 39.90 40.25 0.0M
2025-05-08 38.80 39.95 38.80 39.95 0.0M
2025-05-07 39.00 39.00 38.70 38.70 0.0M
2025-05-06 39.30 39.30 39.00 39.00 0.0M
2025-05-05 39.55 39.55 39.00 39.30 0.0M
2025-05-02 39.55 39.55 39.55 39.55 0.0M
2025-04-30 39.70 39.70 39.20 39.35 0.0M
2025-04-29 39.75 39.80 39.15 39.70 0.0M
2025-04-28 38.80 39.10 38.80 39.05 0.0M
2025-04-25 38.65 39.05 38.65 39.05 0.0M
2025-04-24 38.65 39.00 38.60 39.00 0.0M
2025-04-23 38.70 38.80 38.70 38.75 0.0M
2025-04-21 39.25 39.25 39.00 39.00 0.0M
2025-04-18 39.35 39.35 38.95 39.30 0.0M
2025-04-17 38.50 38.50 38.15 38.30 0.0M
2025-04-16 38.70 38.75 38.65 38.65 0.0M
2025-04-15 41.40 41.40 38.25 38.65 0.1M
2025-04-14 38.40 38.85 38.15 38.15 0.0M
2025-04-11 38.75 38.75 38.10 38.30 0.0M
2025-04-10 37.90 39.35 37.90 38.75 0.0M
2025-04-09 36.60 36.60 35.00 35.95 0.1M
2025-04-08 36.55 36.70 35.40 36.70 0.0M
2025-04-07 36.55 37.00 36.55 36.55 0.2M
2025-04-02 40.90 40.90 40.50 40.60 0.0M
2025-04-01 40.70 41.10 39.75 40.45 0.0M
2025-03-31 41.70 41.70 39.75 39.75 0.0M
2025-03-28 42.20 42.55 41.70 41.80 0.1M
2025-03-27 41.25 42.05 41.20 42.05 0.1M
2025-03-26 40.75 41.25 40.70 41.25 0.0M
2025-03-25 40.50 41.25 40.50 40.80 0.1M
2025-03-24 40.35 40.35 40.15 40.25 0.0M
2025-03-21 40.15 40.45 40.10 40.10 0.0M
2025-03-20 40.00 40.30 39.90 40.10 0.0M
2025-03-19 40.30 40.30 39.80 39.90 0.0M
2025-03-18 40.20 40.20 40.00 40.00 0.0M
2025-03-17 39.60 40.10 39.60 39.80 0.0M
2025-03-14 39.75 40.25 39.10 39.45 0.1M
2025-03-13 40.00 40.00 38.70 38.80 0.0M
2025-03-12 37.80 38.50 37.80 38.30 0.0M
2025-03-11 37.90 38.00 37.80 37.90 0.0M
2025-03-10 37.85 38.00 37.85 38.00 0.0M
2025-03-07 37.75 38.00 37.75 38.00 0.0M
2025-03-06 38.30 38.30 38.00 38.00 0.0M
2025-03-05 37.60 37.60 37.60 37.60 0.0M
2025-03-04 37.35 37.55 37.35 37.55 0.0M
2025-03-03 38.00 38.00 37.50 37.50 0.0M
2025-02-27 37.65 37.65 37.45 37.45 0.0M
2025-02-26 37.30 37.70 37.30 37.65 0.0M
2025-02-25 37.20 37.30 37.15 37.30 0.0M
2025-02-24 37.10 37.50 37.10 37.40 0.0M
2025-02-21 37.60 37.60 37.30 37.40 0.0M
2025-02-20 37.70 37.75 37.70 37.75 0.0M
2025-02-19 37.35 37.75 37.25 37.75 0.0M
2025-02-18 37.65 37.65 37.35 37.35 0.0M
2025-02-17 37.00 37.35 36.75 37.35 0.0M
2025-02-14 37.70 38.00 37.20 37.60 0.0M
2025-02-13 37.45 38.45 37.20 37.70 0.0M
2025-02-12 37.55 37.55 37.50 37.50 0.0M
2025-02-11 37.40 38.00 37.05 37.75 0.0M
2025-02-10 37.00 37.15 36.90 37.00 0.0M
2025-02-07 36.25 37.10 36.25 37.05 0.0M
2025-02-06 35.70 36.00 35.70 35.90 0.0M
2025-02-05 35.60 35.60 35.20 35.40 0.0M
2025-02-04 34.25 35.20 34.25 35.00 0.0M
2025-02-03 35.40 35.40 35.40 35.40 0.0M
2025-01-22 35.30 35.30 34.95 34.95 0.0M
2025-01-21 34.50 34.55 34.50 34.50 0.0M
2025-01-20 34.60 34.60 34.40 34.50 0.0M
2025-01-17 35.10 35.10 34.55 34.60 0.0M
2025-01-16 34.85 34.90 34.60 34.65 0.0M
2025-01-15 34.60 34.65 34.25 34.60 0.0M
2025-01-14 34.75 34.75 34.00 34.00 0.0M
2025-01-13 34.80 34.80 34.05 34.05 0.0M
2025-01-10 35.45 36.00 35.00 35.15 0.0M
2025-01-09 35.80 35.80 35.45 35.45 0.0M
2025-01-08 35.90 35.90 35.60 35.80 0.0M
2025-01-07 35.75 35.75 35.45 35.55 0.0M
2025-01-06 35.20 36.00 35.20 35.75 0.0M
2025-01-03 35.90 35.90 35.75 35.75 0.0M
2025-01-02 36.05 36.05 35.90 36.00 0.0M