Yageo Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 590.00 | 593.00 | 570.00 | 573.00 | 573.00 | 55,932,333 |
| 2026-10-14 | 605.00 | 635.00 | 593.00 | 627.00 | 627.00 | 47,647,273 |
| 2026-10-13 | 619.00 | 623.00 | 580.00 | 599.00 | 599.00 | 60,384,420 |
| 2026-10-12 | 628.00 | 642.00 | 619.00 | 636.00 | 636.00 | 26,138,207 |
| 2026-10-08 | 640.00 | 647.00 | 619.00 | 635.00 | 635.00 | 47,359,893 |
| 2026-10-07 | 630.00 | 686.00 | 627.00 | 647.00 | 647.00 | 92,783,877 |
| 2026-10-06 | 630.00 | 635.00 | 615.00 | 625.00 | 625.00 | 29,671,100 |
| 2026-10-05 | 649.00 | 658.00 | 626.00 | 626.00 | 626.00 | 67,379,604 |
| 2026-10-02 | 604.00 | 647.00 | 598.00 | 626.00 | 626.00 | 106,667,349 |
| 2026-10-01 | 560.00 | 602.00 | 560.00 | 602.00 | 602.00 | 74,137,455 |
| 2026-09-30 | 557.00 | 564.00 | 548.00 | 548.00 | 548.00 | 25,009,393 |
| 2026-09-29 | 570.00 | 570.00 | 548.00 | 548.00 | 548.00 | 41,164,381 |
| 2026-09-24 | 568.00 | 589.00 | 560.00 | 580.00 | 580.00 | 35,926,454 |
| 2026-09-23 | 581.00 | 601.00 | 570.00 | 573.00 | 573.00 | 42,588,422 |
| 2026-09-22 | 578.00 | 588.00 | 566.00 | 571.00 | 571.00 | 42,736,611 |
| 2026-09-21 | 556.00 | 579.00 | 556.00 | 557.00 | 557.00 | 27,387,944 |
| 2026-09-18 | 543.00 | 550.00 | 533.00 | 550.00 | 550.00 | 26,963,850 |
| 2026-09-17 | 543.00 | 553.00 | 529.00 | 529.00 | 529.00 | 22,992,927 |
| 2026-09-16 | 539.00 | 543.00 | 526.00 | 536.00 | 536.00 | 27,854,767 |
| 2026-09-15 | 550.00 | 558.00 | 535.00 | 537.00 | 537.00 | 22,575,963 |
| 2026-09-14 | 525.00 | 550.00 | 520.00 | 545.00 | 545.00 | 22,504,178 |
| 2026-09-11 | 552.00 | 570.00 | 544.00 | 544.00 | 544.00 | 35,558,765 |
| 2026-09-10 | 558.00 | 582.00 | 543.00 | 572.00 | 572.00 | 38,051,425 |
| 2026-09-09 | 574.00 | 585.00 | 563.00 | 565.00 | 565.00 | 28,243,237 |
| 2026-09-08 | 580.00 | 584.00 | 565.00 | 567.00 | 567.00 | 39,419,068 |
| 2026-09-07 | 575.00 | 605.00 | 570.00 | 589.00 | 589.00 | 71,286,963 |
| 2026-09-04 | 535.00 | 562.00 | 532.00 | 562.00 | 562.00 | 57,702,985 |
| 2026-09-03 | 545.00 | 545.00 | 511.00 | 511.00 | 511.00 | 34,250,413 |
| 2026-09-02 | 552.00 | 552.00 | 537.00 | 540.00 | 540.00 | 35,836,154 |
| 2026-09-01 | 551.00 | 576.00 | 550.00 | 568.00 | 568.00 | 57,762,664 |
| 2026-08-31 | 580.00 | 590.00 | 538.00 | 545.00 | 545.00 | 71,750,955 |
| 2026-08-28 | 581.00 | 610.00 | 576.00 | 597.00 | 597.00 | 81,106,200 |
| 2026-08-27 | 545.00 | 560.00 | 529.00 | 555.00 | 555.00 | 50,182,079 |
| 2026-08-26 | 535.00 | 540.00 | 526.00 | 537.00 | 537.00 | 27,582,304 |
| 2026-08-25 | 547.00 | 548.00 | 515.00 | 544.00 | 544.00 | 34,567,419 |
| 2026-08-24 | 557.00 | 580.00 | 551.00 | 551.00 | 551.00 | 23,354,983 |
| 2026-08-21 | 561.00 | 567.00 | 553.00 | 554.00 | 554.00 | 20,632,149 |
| 2026-08-20 | 583.00 | 583.00 | 550.00 | 562.00 | 562.00 | 43,070,768 |
| 2026-08-19 | 547.00 | 590.00 | 547.00 | 576.00 | 576.00 | 56,295,383 |
| 2026-08-18 | 614.00 | 615.00 | 574.00 | 576.00 | 576.00 | 37,659,843 |
| 2026-08-17 | 620.00 | 622.00 | 596.00 | 608.00 | 608.00 | 36,648,051 |
| 2026-08-14 | 668.00 | 668.00 | 617.00 | 622.00 | 622.00 | 73,827,926 |
| 2026-08-13 | 631.00 | 662.00 | 626.00 | 662.00 | 662.00 | 46,850,905 |
| 2026-08-12 | 607.00 | 625.00 | 600.00 | 602.00 | 602.00 | 56,066,841 |
| 2026-08-11 | 568.00 | 623.00 | 567.00 | 617.00 | 617.00 | 81,650,622 |
| 2026-08-10 | 558.00 | 578.00 | 557.00 | 573.00 | 573.00 | 36,354,305 |
| 2026-08-07 | 560.00 | 578.00 | 531.00 | 540.00 | 540.00 | 44,277,453 |
| 2026-08-06 | 563.00 | 578.00 | 536.00 | 570.00 | 570.00 | 53,296,450 |
| 2026-08-05 | 608.00 | 618.00 | 568.00 | 578.00 | 578.00 | 63,678,413 |
| 2026-08-04 | 581.00 | 583.00 | 545.00 | 566.00 | 566.00 | 97,625,584 |
| 2026-08-03 | 534.00 | 552.00 | 526.00 | 552.00 | 552.00 | 22,438,342 |
| 2026-07-31 | 502.00 | 502.00 | 502.00 | 502.00 | 502.00 | 6,398,641 |
| 2026-07-30 | 479.50 | 527.00 | 456.50 | 456.50 | 456.50 | 106,828,585 |
| 2026-07-29 | 539.00 | 545.00 | 507.00 | 507.00 | 507.00 | 51,708,941 |
| 2026-07-28 | 575.00 | 582.00 | 563.00 | 563.00 | 563.00 | 35,712,662 |
| 2026-07-27 | 650.00 | 655.00 | 590.00 | 625.00 | 625.00 | 56,857,378 |
| 2026-07-24 | 679.00 | 685.00 | 639.00 | 642.00 | 642.00 | 41,798,307 |
| 2026-07-23 | 708.00 | 732.00 | 681.00 | 696.00 | 696.00 | 59,707,395 |
| 2026-07-22 | 713.00 | 730.00 | 676.00 | 703.00 | 703.00 | 75,283,059 |
| 2026-07-21 | 621.00 | 680.00 | 608.00 | 670.00 | 670.00 | 96,163,970 |
Page 1 of 20 · 1,199 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-12 | 5.9985 TWD |
| 2025-06-13 | 19.9950 TWD |
| 2024-06-27 | 19.9724 TWD |
| 2023-07-05 | 9.9939 TWD |
| 2022-10-20 | 1.6243 TWD |
| 2022-07-04 | 10.1028 TWD |
| 2021-08-02 | 10.0813 TWD |
| 2020-06-22 | 13.0617 TWD |
| 2019-08-26 | 44.1375 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.