Yageo Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-10 | 561.00 | 561.00 | 553.00 | 555.00 | 107.67 | 10,318,918 |
| 2024-01-09 | 575.00 | 575.00 | 563.00 | 565.00 | 109.61 | 8,200,202 |
| 2024-01-08 | 576.00 | 581.00 | 570.00 | 572.00 | 110.97 | 5,532,759 |
| 2024-01-05 | 580.00 | 580.00 | 572.00 | 572.00 | 110.97 | 5,704,706 |
| 2024-01-04 | 588.00 | 590.00 | 575.00 | 577.00 | 111.94 | 6,188,839 |
| 2024-01-03 | 581.00 | 585.00 | 575.00 | 578.00 | 112.13 | 10,170,090 |
| 2024-01-02 | 601.00 | 605.00 | 587.00 | 587.00 | 113.88 | 10,490,153 |
| 2023-12-29 | 600.00 | 600.00 | 592.00 | 597.00 | 115.82 | 4,493,008 |
| 2023-12-28 | 602.00 | 605.00 | 592.00 | 597.00 | 115.82 | 7,615,812 |
| 2023-12-27 | 602.00 | 606.00 | 600.00 | 601.00 | 116.59 | 3,656,623 |
| 2023-12-26 | 595.00 | 602.00 | 593.00 | 600.00 | 116.40 | 4,194,347 |
| 2023-12-25 | 596.00 | 598.00 | 590.00 | 594.00 | 115.24 | 7,759,680 |
| 2023-12-22 | 607.00 | 612.00 | 591.00 | 596.00 | 115.62 | 13,877,039 |
| 2023-12-21 | 607.00 | 614.00 | 603.00 | 607.00 | 117.76 | 7,388,373 |
| 2023-12-20 | 617.00 | 619.00 | 613.00 | 614.00 | 119.12 | 7,336,484 |
| 2023-12-19 | 620.00 | 627.00 | 612.00 | 616.00 | 119.50 | 9,691,725 |
| 2023-12-18 | 628.00 | 629.00 | 615.00 | 620.00 | 120.28 | 8,854,465 |
| 2023-12-15 | 630.00 | 633.00 | 625.00 | 633.00 | 122.80 | 16,449,569 |
| 2023-12-14 | 610.00 | 634.00 | 610.00 | 634.00 | 123.00 | 33,680,757 |
| 2023-12-13 | 622.00 | 623.00 | 600.00 | 605.00 | 117.37 | 15,283,065 |
| 2023-12-12 | 622.00 | 624.00 | 615.00 | 619.00 | 120.09 | 20,187,355 |
| 2023-12-11 | 610.00 | 618.00 | 606.00 | 614.00 | 119.12 | 24,373,205 |
| 2023-12-08 | 598.00 | 606.00 | 596.00 | 601.00 | 116.59 | 12,787,966 |
| 2023-12-07 | 594.00 | 601.00 | 591.00 | 595.00 | 115.43 | 8,386,090 |
| 2023-12-06 | 602.00 | 607.00 | 589.00 | 595.00 | 115.43 | 10,465,310 |
| 2023-12-05 | 600.00 | 603.00 | 596.00 | 600.00 | 116.40 | 9,241,415 |
| 2023-12-04 | 600.00 | 601.00 | 595.00 | 599.00 | 116.21 | 7,748,774 |
| 2023-12-01 | 597.00 | 602.00 | 591.00 | 597.00 | 115.82 | 9,865,234 |
| 2023-11-30 | 604.00 | 604.00 | 596.00 | 601.00 | 116.59 | 18,959,288 |
| 2023-11-29 | 596.00 | 600.00 | 592.00 | 599.00 | 116.21 | 19,316,415 |
| 2023-11-28 | 573.00 | 595.00 | 571.00 | 594.00 | 115.24 | 31,135,651 |
| 2023-11-27 | 575.00 | 575.00 | 567.00 | 571.00 | 110.77 | 8,549,730 |
| 2023-11-24 | 552.00 | 585.00 | 552.00 | 575.00 | 111.55 | 33,690,091 |
| 2023-11-23 | 548.00 | 552.00 | 545.00 | 545.00 | 105.73 | 3,570,643 |
| 2023-11-22 | 547.00 | 551.00 | 546.00 | 550.00 | 106.70 | 2,846,797 |
| 2023-11-21 | 548.00 | 554.00 | 548.00 | 550.00 | 106.70 | 5,756,920 |
| 2023-11-20 | 549.00 | 549.00 | 540.00 | 543.00 | 105.34 | 4,625,310 |
| 2023-11-17 | 543.00 | 549.00 | 539.00 | 547.00 | 106.12 | 6,172,322 |
| 2023-11-16 | 550.00 | 552.00 | 539.00 | 545.00 | 105.73 | 6,650,141 |
| 2023-11-15 | 555.00 | 558.00 | 545.00 | 548.00 | 106.31 | 6,501,011 |
| 2023-11-14 | 560.00 | 560.00 | 545.00 | 546.00 | 105.92 | 6,178,358 |
| 2023-11-13 | 551.00 | 558.00 | 549.00 | 557.00 | 108.06 | 10,219,733 |
| 2023-11-10 | 541.00 | 548.00 | 540.00 | 545.00 | 105.73 | 2,833,859 |
| 2023-11-09 | 554.00 | 554.00 | 542.00 | 545.00 | 105.73 | 3,300,385 |
| 2023-11-08 | 559.00 | 559.00 | 548.00 | 549.00 | 106.51 | 5,523,349 |
| 2023-11-07 | 555.00 | 560.00 | 552.00 | 557.00 | 108.06 | 9,673,067 |
| 2023-11-06 | 553.00 | 555.00 | 547.00 | 551.00 | 106.89 | 7,117,379 |
| 2023-11-03 | 551.00 | 553.00 | 544.00 | 549.00 | 106.51 | 6,310,120 |
| 2023-11-02 | 545.00 | 550.00 | 540.00 | 547.00 | 106.12 | 9,544,287 |
| 2023-11-01 | 533.00 | 550.00 | 528.00 | 538.00 | 104.37 | 16,776,820 |
| 2023-10-31 | 539.00 | 539.00 | 522.00 | 526.00 | 102.04 | 9,906,375 |
| 2023-10-30 | 532.00 | 542.00 | 532.00 | 539.00 | 104.57 | 6,746,349 |
| 2023-10-27 | 521.00 | 536.00 | 516.00 | 534.00 | 103.60 | 13,251,753 |
| 2023-10-26 | 516.00 | 516.00 | 507.00 | 510.00 | 98.940 | 11,302,397 |
| 2023-10-25 | 528.00 | 529.00 | 521.00 | 521.00 | 101.07 | 5,122,285 |
| 2023-10-24 | 534.00 | 534.00 | 522.00 | 525.00 | 101.85 | 5,702,393 |
| 2023-10-23 | 526.00 | 540.00 | 525.00 | 530.00 | 102.82 | 5,241,229 |
| 2023-10-20 | 545.00 | 545.00 | 528.00 | 530.00 | 102.82 | 12,169,605 |
| 2023-10-19 | 547.00 | 552.00 | 542.00 | 549.00 | 106.51 | 8,822,883 |
| 2023-10-18 | 547.00 | 555.00 | 542.00 | 550.00 | 106.70 | 14,252,682 |
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.