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
2021-12-30 20.80 21.00 20.70 21.00 0.0M
2021-12-29 20.80 20.85 20.80 20.85 0.0M
2021-12-28 20.80 20.80 20.70 20.75 0.0M
2021-12-27 21.00 21.00 20.80 20.85 0.0M
2021-12-24 20.85 20.85 20.70 20.80 0.0M
2021-12-23 20.80 20.90 20.80 20.80 0.0M
2021-12-22 20.80 20.85 20.80 20.80 0.0M
2021-12-21 20.75 20.90 20.75 20.80 0.0M
2021-12-20 20.70 20.70 20.65 20.70 0.0M
2021-12-17 20.80 21.00 20.75 20.75 0.0M
2021-12-16 20.80 20.80 20.75 20.75 0.0M
2021-12-15 21.00 21.00 20.75 20.80 0.0M
2021-12-14 20.65 20.80 20.65 20.75 0.0M
2021-12-13 21.00 21.00 20.90 20.90 0.0M
2021-12-10 21.00 21.00 20.60 20.70 0.0M
2021-12-09 20.90 20.90 20.50 20.55 0.0M
2021-12-08 21.00 21.00 20.75 20.85 0.0M
2021-12-07 20.60 21.00 20.60 21.00 0.0M
2021-12-06 20.70 20.70 20.65 20.65 0.0M
2021-12-03 20.55 20.65 20.55 20.55 0.0M
2021-12-02 20.50 20.50 20.50 20.50 0.0M
2021-12-01 20.50 20.50 20.50 20.50 0.0M
2021-11-30 20.35 20.50 20.30 20.50 0.0M
2021-11-29 20.40 20.40 20.25 20.35 0.0M
2021-11-26 20.65 20.85 20.50 20.50 0.0M
2021-11-25 20.70 20.70 20.65 20.65 0.0M
2021-11-24 20.65 20.75 20.65 20.70 0.0M
2021-11-23 20.75 20.75 20.60 20.65 0.0M
2021-11-22 20.85 20.85 20.70 20.80 0.0M
2021-11-19 20.90 21.00 20.75 20.85 0.0M
2021-11-18 20.95 20.95 20.85 20.85 0.0M
2021-11-17 21.00 21.00 20.85 20.90 0.0M
2021-11-16 21.10 21.10 21.05 21.10 0.0M
2021-11-15 21.10 21.10 20.95 21.10 0.0M
2021-11-12 21.15 21.15 21.10 21.10 0.0M
2021-11-11 21.00 21.10 20.95 20.95 0.0M
2021-11-10 21.00 21.05 20.90 21.05 0.0M
2021-11-09 20.85 21.00 20.60 21.00 0.0M
2021-11-08 20.85 20.85 20.65 20.80 0.0M
2021-11-05 20.95 20.95 20.80 20.80 0.0M
2021-11-04 21.00 21.05 21.00 21.05 0.0M
2021-11-03 20.95 21.00 20.90 20.95 0.0M
2021-11-02 20.90 21.00 20.90 20.90 0.0M
2021-11-01 20.90 20.95 20.90 20.90 0.0M
2021-10-29 21.05 21.05 20.90 20.90 0.0M
2021-10-28 21.20 21.20 21.10 21.10 0.0M
2021-10-27 21.00 21.35 21.00 21.35 0.0M
2021-10-26 21.10 21.15 21.00 21.00 0.0M
2021-10-25 20.95 21.75 20.90 20.95 0.0M
2021-10-22 20.80 20.85 20.80 20.85 0.0M
2021-10-21 20.70 20.80 20.65 20.80 0.0M
2021-10-20 20.60 20.60 20.60 20.60 0.0M
2021-10-19 20.60 20.60 20.55 20.60 0.0M
2021-10-18 20.50 20.60 20.50 20.55 0.0M
2021-10-15 20.45 20.60 20.40 20.60 0.0M
2021-10-14 20.45 20.55 20.40 20.40 0.0M
2021-10-13 20.55 20.55 20.40 20.45 0.0M
2021-10-12 20.80 20.95 20.60 20.60 0.0M
2021-10-08 20.90 20.90 20.80 20.80 0.0M
2021-10-07 20.90 20.95 20.85 20.85 0.0M
2021-10-06 20.75 20.75 20.65 20.65 0.0M
2021-10-05 20.70 20.85 20.70 20.75 0.0M
2021-10-04 21.60 21.60 20.70 20.70 0.0M
2021-10-01 21.00 21.05 20.90 20.90 0.0M
2021-09-30 21.15 21.15 20.90 21.05 0.0M
2021-09-29 21.00 21.05 20.75 21.05 0.0M
2021-09-28 21.50 21.50 21.25 21.25 0.0M
2021-09-27 21.15 21.15 21.15 21.15 0.0M
2021-09-24 21.15 21.15 20.95 21.15 0.0M
2021-09-23 21.15 21.25 21.05 21.15 0.0M
2021-09-22 21.05 21.15 20.90 21.15 0.0M
2021-09-16 21.35 21.50 21.25 21.50 0.0M
2021-09-15 21.55 21.65 21.15 21.35 0.0M
2021-09-14 21.35 21.50 21.10 21.50 0.0M
2021-09-13 21.55 21.60 21.05 21.45 0.0M
2021-09-10 21.30 21.60 21.30 21.30 0.0M
2021-09-09 21.25 21.40 21.10 21.40 0.0M
2021-09-08 21.25 21.25 21.15 21.20 0.0M
2021-09-07 21.35 21.85 21.35 21.45 0.0M
2021-09-06 21.35 21.50 21.35 21.45 0.0M
2021-09-03 21.10 21.35 21.10 21.35 0.0M
2021-09-02 21.00 21.10 21.00 21.10 0.0M
2021-09-01 20.85 21.05 20.85 21.00 0.0M
2021-08-31 20.80 20.90 20.80 20.80 0.0M
2021-08-30 20.90 20.90 20.60 20.65 0.0M
2021-08-27 20.50 20.70 20.50 20.70 0.0M
2021-08-26 20.85 20.85 20.55 20.60 0.0M
2021-08-25 20.70 20.70 20.50 20.65 0.0M
2021-08-24 20.60 20.70 20.45 20.70 0.0M
2021-08-23 21.30 21.30 20.30 20.45 0.0M
2021-08-20 20.80 20.85 20.50 20.85 0.0M
2021-08-19 21.00 21.00 20.50 20.50 0.0M
2021-08-18 20.90 21.10 20.80 21.00 0.0M
2021-08-17 21.75 21.75 21.25 21.25 0.0M
2021-08-16 22.25 22.25 21.30 21.30 0.0M
2021-08-13 22.40 22.70 22.25 22.25 0.0M
2021-08-12 22.55 22.55 22.40 22.40 0.0M
2021-08-11 22.70 22.70 22.50 22.50 0.0M
2021-08-10 22.75 22.75 22.70 22.70 0.0M
2021-08-09 22.65 22.90 22.65 22.75 0.0M
2021-08-06 22.90 22.95 22.70 22.80 0.0M
2021-08-05 22.80 22.95 22.80 22.90 0.0M
2021-08-04 22.75 22.80 22.75 22.80 0.0M
2021-08-03 22.70 22.75 22.70 22.75 0.0M
2021-08-02 22.75 22.75 22.65 22.75 0.0M
2021-07-30 22.90 22.90 22.60 22.75 0.0M
2021-07-29 22.60 22.70 22.55 22.70 0.0M
2021-07-28 22.95 22.95 22.50 22.60 0.0M
2021-07-27 23.10 23.10 22.90 22.95 0.0M
2021-07-26 23.15 23.15 22.85 23.05 0.0M
2021-07-23 22.80 22.80 22.70 22.80 0.0M
2021-07-22 22.85 22.95 22.70 22.70 0.0M
2021-07-21 23.20 23.20 22.80 22.80 0.0M
2021-07-20 23.05 23.05 22.85 22.85 0.0M
2021-07-19 23.40 23.45 23.10 23.10 0.0M
2021-07-16 23.60 23.60 23.15 23.30 0.0M
2021-07-15 25.35 25.55 25.30 25.45 0.0M
2021-07-14 25.30 25.55 25.20 25.35 0.0M
2021-07-13 25.60 25.70 25.35 25.50 0.0M
2021-07-12 25.75 25.75 25.55 25.60 0.0M
2021-07-09 25.60 25.70 25.50 25.70 0.0M
2021-07-08 25.70 25.70 25.50 25.60 0.0M
2021-07-07 25.80 25.80 25.60 25.70 0.0M
2021-07-06 25.80 25.90 25.70 25.75 0.0M
2021-07-05 26.20 26.20 25.80 25.80 0.0M
2021-07-02 26.00 26.20 25.90 26.10 0.0M
2021-07-01 25.75 25.95 25.75 25.90 0.0M
2021-06-30 25.75 25.80 25.65 25.75 0.0M
2021-06-29 25.65 25.80 25.65 25.75 0.0M
2021-06-28 25.60 25.85 25.55 25.75 0.0M
2021-06-25 25.35 25.55 25.35 25.55 0.0M
2021-06-24 25.20 25.40 25.20 25.25 0.0M
2021-06-23 25.25 25.35 25.20 25.20 0.0M
2021-06-22 25.60 25.60 25.30 25.30 0.0M
2021-06-21 25.40 25.40 25.15 25.25 0.0M
2021-06-18 25.40 25.60 25.40 25.55 0.0M
2021-06-17 25.45 25.50 25.40 25.40 0.0M
2021-06-16 25.35 25.85 25.30 25.50 0.0M
2021-06-15 25.40 25.85 25.25 25.30 0.0M
2021-06-11 25.40 25.95 25.30 25.35 0.0M
2021-06-10 25.25 25.85 25.20 25.40 0.0M
2021-06-09 25.50 25.90 25.20 25.50 0.0M
2021-06-08 25.55 26.00 25.40 25.50 0.0M
2021-06-07 25.25 25.75 25.00 25.55 0.0M
2021-06-04 24.80 25.10 24.70 24.95 0.0M
2021-06-03 24.50 24.85 24.45 24.85 0.0M
2021-06-02 24.15 24.65 24.15 24.40 0.0M
2021-06-01 23.90 24.40 23.85 24.15 0.0M
2021-05-31 24.10 24.10 23.90 23.90 0.0M
2021-05-28 23.65 23.95 23.60 23.70 0.0M
2021-05-27 23.70 23.90 23.40 23.65 0.0M
2021-05-26 23.70 23.95 23.50 23.70 0.0M
2021-05-25 23.60 24.15 23.55 23.55 0.0M
2021-05-24 23.25 23.75 23.25 23.50 0.0M
2021-05-21 23.65 24.10 23.30 23.40 0.0M
2021-05-20 23.35 23.75 23.15 23.15 0.0M
2021-05-19 23.40 23.90 23.10 23.40 0.0M
2021-05-18 22.15 23.50 22.10 23.40 0.0M
2021-05-17 21.45 23.45 21.45 22.40 0.0M
2021-05-14 24.10 24.80 23.65 23.65 0.0M
2021-05-13 23.45 24.40 23.20 23.60 0.0M
2021-05-12 25.35 25.60 23.75 23.80 0.0M
2021-05-11 26.25 26.25 25.25 25.35 0.0M
2021-05-10 25.95 26.50 25.85 26.35 0.0M
2021-05-07 25.45 26.10 25.45 26.10 0.0M
2021-05-06 25.15 25.70 25.15 25.40 0.0M
2021-05-05 25.05 25.30 24.40 25.15 0.0M
2021-05-04 25.65 26.05 24.60 24.90 0.0M
2021-05-03 26.30 26.70 25.65 25.65 0.0M
2021-04-29 26.55 27.00 26.10 26.30 0.0M
2021-04-28 26.85 27.20 26.50 26.55 0.0M
2021-04-27 27.35 27.45 26.75 26.85 0.0M
2021-04-26 26.65 27.30 26.55 27.20 0.0M
2021-04-23 26.00 26.50 26.00 26.35 0.0M
2021-04-22 26.00 26.65 25.80 26.00 0.0M
2021-04-21 26.00 26.05 25.75 26.00 0.0M
2021-04-20 25.95 26.20 25.90 26.00 0.0M
2021-04-19 25.60 25.90 25.55 25.85 0.0M
2021-04-16 25.35 25.65 25.35 25.60 0.0M
2021-04-15 25.35 25.75 25.35 25.50 0.0M
2021-04-14 25.75 25.95 25.25 25.35 0.0M
2021-04-13 25.85 25.90 25.60 25.60 0.0M
2021-04-12 25.75 25.80 25.65 25.75 0.0M
2021-04-09 25.85 25.85 25.65 25.75 0.0M
2021-04-08 25.80 26.05 25.70 25.80 0.0M
2021-04-07 25.85 25.85 25.70 25.80 0.0M
2021-04-06 25.75 26.20 25.70 25.80 0.0M
2021-04-01 25.90 25.95 25.65 25.65 0.0M
2021-03-31 25.55 25.95 25.55 25.65 0.0M
2021-03-30 25.70 25.85 25.55 25.55 0.0M
2021-03-29 25.65 26.00 25.55 25.70 0.0M
2021-03-26 25.55 25.70 25.40 25.70 0.0M
2021-03-25 25.70 25.95 25.55 25.55 0.0M
2021-03-24 25.65 26.15 25.65 25.80 0.0M
2021-03-23 26.00 26.25 25.70 25.80 0.0M
2021-03-22 25.85 26.05 25.75 26.00 0.0M
2021-03-19 25.85 25.85 25.70 25.80 0.0M
2021-03-18 25.85 26.40 25.80 25.85 0.0M
2021-03-17 25.75 26.30 25.65 25.80 0.0M
2021-03-16 26.50 26.50 25.70 25.70 0.0M
2021-03-15 25.50 25.75 25.35 25.65 0.0M
2021-03-12 25.40 25.65 25.15 25.35 0.0M
2021-03-11 25.50 25.75 25.30 25.35 0.0M
2021-03-10 25.50 26.10 25.30 25.45 0.0M
2021-03-09 25.20 25.70 25.15 25.35 0.0M
2021-03-08 25.90 25.95 25.30 25.30 0.0M
2021-03-05 25.60 26.15 24.85 25.65 0.0M
2021-03-04 24.40 25.60 24.10 25.60 0.0M
2021-03-03 23.55 23.75 23.45 23.70 0.0M
2021-03-02 23.65 23.75 23.45 23.55 0.0M
2021-02-26 23.70 23.70 23.40 23.55 0.0M
2021-02-25 23.65 23.95 23.60 23.70 0.0M
2021-02-24 23.65 23.85 23.40 23.65 0.0M
2021-02-23 23.65 23.95 23.50 23.60 0.0M
2021-02-22 23.50 23.60 23.35 23.50 0.0M
2021-02-19 23.70 23.85 23.45 23.50 0.0M
2021-02-18 23.70 23.80 23.45 23.70 0.0M
2021-02-17 23.45 24.45 23.40 23.70 0.0M
2021-02-05 23.00 23.40 22.85 22.95 0.0M
2021-02-04 23.00 23.20 22.90 23.00 0.0M
2021-02-03 23.10 23.10 22.85 23.00 0.0M
2021-02-02 22.95 23.45 22.90 23.00 0.0M
2021-02-01 22.95 23.35 22.90 22.95 0.0M
2021-01-29 23.05 23.45 22.80 23.00 0.0M
2021-01-28 23.00 23.55 22.90 23.00 0.0M
2021-01-27 23.10 23.55 23.10 23.20 0.0M
2021-01-26 23.30 23.40 23.10 23.10 0.0M
2021-01-25 23.35 23.70 23.00 23.30 0.0M
2021-01-22 23.20 23.60 22.90 23.35 0.0M
2021-01-21 23.15 23.75 23.15 23.35 0.0M
2021-01-20 23.15 23.45 22.85 23.15 0.0M
2021-01-19 23.60 23.60 23.15 23.15 0.0M
2021-01-18 23.10 23.80 22.65 23.10 0.0M
2021-01-15 23.30 23.75 23.00 23.10 0.0M
2021-01-14 23.85 23.85 23.30 23.55 0.0M
2021-01-13 23.65 24.10 23.60 23.85 0.0M
2021-01-12 23.75 24.00 23.40 23.65 0.0M
2021-01-11 23.60 23.85 23.15 23.50 0.0M
2021-01-08 23.20 23.70 23.10 23.60 0.0M
2021-01-07 22.40 23.15 22.40 23.15 0.0M
2021-01-06 22.50 22.90 22.35 22.40 0.0M
2021-01-05 22.10 22.70 22.10 22.55 0.0M
2021-01-04 21.90 22.45 21.90 22.25 0.0M