Yageo Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-12 | 790.00 | 793.00 | 768.00 | 770.00 | 153.39 | 18,171,031 |
| 2024-07-11 | 770.00 | 811.00 | 767.00 | 797.00 | 158.77 | 30,417,750 |
| 2024-07-10 | 749.00 | 765.00 | 746.00 | 764.00 | 152.20 | 11,390,873 |
| 2024-07-09 | 755.00 | 762.00 | 739.00 | 745.00 | 148.41 | 13,217,571 |
| 2024-07-08 | 755.00 | 757.00 | 745.00 | 755.00 | 150.41 | 7,457,506 |
| 2024-07-05 | 763.00 | 764.00 | 751.00 | 754.00 | 150.21 | 9,791,852 |
| 2024-07-04 | 739.00 | 755.00 | 736.00 | 753.00 | 150.01 | 14,425,178 |
| 2024-07-03 | 731.00 | 745.00 | 726.00 | 731.00 | 145.63 | 16,211,424 |
| 2024-07-02 | 721.00 | 726.00 | 711.00 | 717.00 | 142.84 | 12,298,914 |
| 2024-07-01 | 730.00 | 732.00 | 721.00 | 724.00 | 144.23 | 14,851,514 |
| 2024-06-28 | 740.00 | 744.00 | 730.00 | 730.00 | 145.43 | 10,136,118 |
| 2024-06-27 | 743.00 | 747.00 | 731.00 | 742.00 | 147.82 | 21,276,658 |
| 2024-06-26 | 758.00 | 768.00 | 754.00 | 763.00 | 148.02 | 21,971,207 |
| 2024-06-25 | 767.00 | 772.00 | 751.00 | 756.00 | 146.66 | 22,542,052 |
| 2024-06-24 | 761.00 | 772.00 | 759.00 | 759.00 | 147.25 | 25,607,910 |
| 2024-06-21 | 715.00 | 760.00 | 713.00 | 759.00 | 147.25 | 39,777,550 |
| 2024-06-20 | 715.00 | 719.00 | 712.00 | 715.00 | 138.71 | 7,619,191 |
| 2024-06-19 | 713.00 | 720.00 | 708.00 | 717.00 | 139.10 | 15,208,029 |
| 2024-06-18 | 705.00 | 717.00 | 704.00 | 712.00 | 138.13 | 13,401,977 |
| 2024-06-17 | 696.00 | 707.00 | 692.00 | 705.00 | 136.77 | 11,162,181 |
| 2024-06-14 | 682.00 | 700.00 | 681.00 | 696.00 | 135.02 | 20,270,817 |
| 2024-06-13 | 670.00 | 681.00 | 670.00 | 678.00 | 131.53 | 9,218,422 |
| 2024-06-12 | 668.00 | 672.00 | 659.00 | 668.00 | 129.59 | 8,806,180 |
| 2024-06-11 | 676.00 | 676.00 | 666.00 | 666.00 | 129.20 | 9,434,066 |
| 2024-06-07 | 684.00 | 693.00 | 678.00 | 678.00 | 131.53 | 17,525,022 |
| 2024-06-06 | 677.00 | 680.00 | 670.00 | 674.00 | 130.76 | 9,687,099 |
| 2024-06-05 | 677.00 | 682.00 | 668.00 | 671.00 | 130.17 | 12,678,500 |
| 2024-06-04 | 677.00 | 678.00 | 668.00 | 671.00 | 130.17 | 9,650,747 |
| 2024-06-03 | 674.00 | 682.00 | 666.00 | 677.00 | 131.34 | 11,203,011 |
| 2024-05-31 | 660.00 | 689.00 | 660.00 | 662.00 | 128.43 | 30,034,939 |
| 2024-05-30 | 659.00 | 662.00 | 653.00 | 657.00 | 127.46 | 10,332,822 |
| 2024-05-29 | 672.00 | 674.00 | 665.00 | 668.00 | 129.59 | 8,611,694 |
| 2024-05-28 | 669.00 | 675.00 | 665.00 | 669.00 | 129.79 | 10,598,754 |
| 2024-05-27 | 659.00 | 677.00 | 651.00 | 667.00 | 129.40 | 19,769,468 |
| 2024-05-24 | 635.00 | 655.00 | 633.00 | 651.00 | 126.29 | 12,533,814 |
| 2024-05-23 | 633.00 | 644.00 | 633.00 | 638.00 | 123.77 | 8,176,009 |
| 2024-05-22 | 635.00 | 641.00 | 632.00 | 636.00 | 123.38 | 8,066,285 |
| 2024-05-21 | 632.00 | 632.00 | 625.00 | 630.00 | 122.22 | 8,661,184 |
| 2024-05-20 | 640.00 | 642.00 | 631.00 | 634.00 | 123.00 | 8,082,702 |
| 2024-05-17 | 648.00 | 649.00 | 637.00 | 640.00 | 124.16 | 7,327,336 |
| 2024-05-16 | 636.00 | 647.00 | 636.00 | 645.00 | 125.13 | 11,987,813 |
| 2024-05-15 | 636.00 | 640.00 | 628.00 | 630.00 | 122.22 | 8,790,360 |
| 2024-05-14 | 635.00 | 640.00 | 628.00 | 634.00 | 123.00 | 8,492,922 |
| 2024-05-13 | 638.00 | 642.00 | 632.00 | 636.00 | 123.38 | 6,627,559 |
| 2024-05-10 | 649.00 | 652.00 | 635.00 | 635.00 | 123.19 | 23,004,243 |
| 2024-05-09 | 662.00 | 667.00 | 647.00 | 648.00 | 125.71 | 15,868,721 |
| 2024-05-08 | 664.00 | 671.00 | 656.00 | 662.00 | 128.43 | 14,107,007 |
| 2024-05-07 | 664.00 | 664.00 | 643.00 | 658.00 | 127.65 | 17,171,819 |
| 2024-05-06 | 671.00 | 671.00 | 651.00 | 659.00 | 127.85 | 17,233,424 |
| 2024-05-03 | 637.00 | 685.00 | 635.00 | 655.00 | 127.07 | 56,178,074 |
| 2024-05-02 | 623.00 | 630.00 | 620.00 | 625.00 | 121.25 | 6,672,208 |
| 2024-04-30 | 630.00 | 638.00 | 625.00 | 625.00 | 121.25 | 10,641,371 |
| 2024-04-29 | 619.00 | 631.00 | 619.00 | 631.00 | 122.41 | 21,559,954 |
| 2024-04-26 | 618.00 | 620.00 | 612.00 | 615.00 | 119.31 | 8,208,489 |
| 2024-04-25 | 620.00 | 623.00 | 613.00 | 615.00 | 119.31 | 9,116,818 |
| 2024-04-24 | 613.00 | 625.00 | 612.00 | 624.00 | 121.06 | 17,071,768 |
| 2024-04-23 | 608.00 | 614.00 | 599.00 | 607.00 | 117.76 | 12,907,583 |
| 2024-04-22 | 593.00 | 611.00 | 593.00 | 599.00 | 116.21 | 24,233,356 |
| 2024-04-19 | 590.00 | 601.00 | 578.00 | 588.00 | 114.07 | 18,460,698 |
| 2024-04-18 | 589.00 | 593.00 | 586.00 | 593.00 | 115.04 | 10,311,587 |
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.