Yageo Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-17 | 594.00 | 595.00 | 589.00 | 593.00 | 115.04 | 8,472,859 |
| 2024-04-16 | 594.00 | 597.00 | 579.00 | 585.00 | 113.49 | 16,184,191 |
| 2024-04-15 | 614.00 | 614.00 | 601.00 | 602.00 | 116.79 | 16,145,182 |
| 2024-04-12 | 612.00 | 623.00 | 610.00 | 618.00 | 119.89 | 14,234,726 |
| 2024-04-11 | 618.00 | 618.00 | 608.00 | 609.00 | 118.15 | 14,097,826 |
| 2024-04-10 | 616.00 | 627.00 | 615.00 | 621.00 | 120.47 | 10,713,893 |
| 2024-04-09 | 620.00 | 625.00 | 614.00 | 615.00 | 119.31 | 11,514,137 |
| 2024-04-08 | 630.00 | 631.00 | 615.00 | 617.00 | 119.70 | 15,063,234 |
| 2024-04-03 | 614.00 | 625.00 | 613.00 | 614.00 | 119.12 | 12,864,167 |
| 2024-04-02 | 619.00 | 622.00 | 612.00 | 616.00 | 119.50 | 14,027,469 |
| 2024-04-01 | 597.00 | 628.00 | 594.00 | 622.00 | 120.67 | 40,132,402 |
| 2024-03-29 | 598.00 | 600.00 | 591.00 | 591.00 | 114.65 | 9,139,711 |
| 2024-03-28 | 583.00 | 595.00 | 582.00 | 594.00 | 115.24 | 17,032,931 |
| 2024-03-27 | 578.00 | 581.00 | 573.00 | 581.00 | 112.71 | 5,673,363 |
| 2024-03-26 | 585.00 | 588.00 | 571.00 | 577.00 | 111.94 | 30,495,735 |
| 2024-03-25 | 590.00 | 598.00 | 580.00 | 582.00 | 112.91 | 14,767,484 |
| 2024-03-22 | 580.00 | 588.00 | 575.00 | 588.00 | 114.07 | 12,140,384 |
| 2024-03-21 | 583.00 | 588.00 | 571.00 | 585.00 | 113.49 | 20,940,030 |
| 2024-03-20 | 581.00 | 584.00 | 576.00 | 579.00 | 112.33 | 9,001,139 |
| 2024-03-19 | 583.00 | 583.00 | 575.00 | 578.00 | 112.13 | 8,768,886 |
| 2024-03-18 | 586.00 | 589.00 | 583.00 | 586.00 | 113.68 | 7,809,500 |
| 2024-03-15 | 581.00 | 583.00 | 576.00 | 583.00 | 113.10 | 10,826,451 |
| 2024-03-14 | 584.00 | 590.00 | 574.00 | 584.00 | 113.30 | 12,942,042 |
| 2024-03-13 | 585.00 | 588.00 | 578.00 | 583.00 | 113.10 | 16,845,566 |
| 2024-03-12 | 567.00 | 580.00 | 566.00 | 578.00 | 112.13 | 14,545,397 |
| 2024-03-11 | 566.00 | 567.00 | 561.00 | 566.00 | 109.80 | 6,280,387 |
| 2024-03-08 | 559.00 | 571.00 | 556.00 | 565.00 | 109.61 | 22,903,131 |
| 2024-03-07 | 557.00 | 561.00 | 553.00 | 556.00 | 107.86 | 8,023,027 |
| 2024-03-06 | 549.00 | 559.00 | 549.00 | 556.00 | 107.86 | 9,793,673 |
| 2024-03-05 | 557.00 | 558.00 | 547.00 | 549.00 | 106.51 | 12,861,362 |
| 2024-03-04 | 565.00 | 566.00 | 555.00 | 556.00 | 107.86 | 14,001,040 |
| 2024-03-01 | 569.00 | 575.00 | 561.00 | 563.00 | 109.22 | 59,164,432 |
| 2024-02-29 | 548.00 | 558.00 | 547.00 | 558.00 | 108.25 | 17,976,316 |
| 2024-02-27 | 545.00 | 548.00 | 538.00 | 539.00 | 104.57 | 7,181,805 |
| 2024-02-26 | 541.00 | 549.00 | 541.00 | 547.00 | 106.12 | 4,311,503 |
| 2024-02-23 | 554.00 | 554.00 | 541.00 | 541.00 | 104.95 | 11,286,482 |
| 2024-02-22 | 559.00 | 559.00 | 552.00 | 552.00 | 107.09 | 6,382,579 |
| 2024-02-21 | 556.00 | 558.00 | 554.00 | 556.00 | 107.86 | 8,083,954 |
| 2024-02-20 | 551.00 | 555.00 | 549.00 | 554.00 | 107.48 | 4,680,947 |
| 2024-02-19 | 546.00 | 551.00 | 540.00 | 551.00 | 106.89 | 7,284,723 |
| 2024-02-16 | 550.00 | 551.00 | 538.00 | 543.00 | 105.34 | 14,069,614 |
| 2024-02-15 | 560.00 | 564.00 | 545.00 | 551.00 | 106.89 | 11,465,832 |
| 2024-02-05 | 553.00 | 553.00 | 545.00 | 550.00 | 106.70 | 7,229,981 |
| 2024-02-02 | 553.00 | 558.00 | 553.00 | 555.00 | 107.67 | 5,872,934 |
| 2024-02-01 | 554.00 | 556.00 | 548.00 | 552.00 | 107.09 | 9,377,837 |
| 2024-01-31 | 550.00 | 553.00 | 544.00 | 552.00 | 107.09 | 6,219,322 |
| 2024-01-30 | 559.00 | 560.00 | 549.00 | 550.00 | 106.70 | 8,556,784 |
| 2024-01-29 | 553.00 | 560.00 | 552.00 | 558.00 | 108.25 | 5,386,970 |
| 2024-01-26 | 556.00 | 559.00 | 551.00 | 552.00 | 107.09 | 3,118,460 |
| 2024-01-25 | 557.00 | 559.00 | 554.00 | 556.00 | 107.86 | 3,860,735 |
| 2024-01-24 | 560.00 | 561.00 | 553.00 | 553.00 | 107.28 | 5,431,452 |
| 2024-01-23 | 558.00 | 563.00 | 556.00 | 560.00 | 108.64 | 5,916,450 |
| 2024-01-22 | 564.00 | 564.00 | 552.00 | 556.00 | 107.86 | 10,313,652 |
| 2024-01-19 | 560.00 | 565.00 | 553.00 | 564.00 | 109.42 | 9,659,565 |
| 2024-01-18 | 560.00 | 567.00 | 557.00 | 557.00 | 108.06 | 7,164,489 |
| 2024-01-17 | 575.00 | 589.00 | 557.00 | 559.00 | 108.45 | 26,282,041 |
| 2024-01-16 | 572.00 | 574.00 | 563.00 | 564.00 | 109.42 | 9,451,630 |
| 2024-01-15 | 567.00 | 578.00 | 562.00 | 576.00 | 111.74 | 13,134,372 |
| 2024-01-12 | 554.00 | 562.00 | 554.00 | 560.00 | 108.64 | 5,371,442 |
| 2024-01-11 | 555.00 | 560.00 | 550.00 | 554.00 | 107.48 | 8,612,592 |
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.