Yageo Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-17	543.00	556.00	543.00	547.00	106.12	18,357,297
2023-10-16	538.00	544.00	534.00	536.00	103.98	5,176,827
2023-10-13	538.00	547.00	535.00	542.00	105.15	8,546,351
2023-10-12	530.00	545.00	525.00	543.00	105.34	17,803,065
2023-10-11	531.00	532.00	526.00	527.00	102.24	6,725,789
2023-10-06	530.00	531.00	524.00	525.00	101.85	5,411,388
2023-10-05	525.00	530.00	523.00	530.00	102.82	6,766,442
2023-10-04	515.00	523.00	509.00	521.00	101.07	8,458,200
2023-10-03	528.00	530.00	518.00	520.00	100.88	8,841,107
2023-10-02	530.00	537.00	528.00	533.00	103.40	6,835,097
2023-09-28	523.00	529.00	521.00	525.00	101.85	8,491,637
2023-09-27	522.00	523.00	518.00	523.00	101.46	5,834,145
2023-09-26	521.00	527.00	519.00	521.00	101.07	8,593,150
2023-09-25	525.00	529.00	518.00	521.00	101.07	7,470,721
2023-09-22	516.00	523.00	513.00	521.00	101.07	5,322,650
2023-09-21	520.00	520.00	514.00	518.00	100.49	6,331,923
2023-09-20	523.00	524.00	513.00	520.00	100.88	7,713,488
2023-09-19	524.00	529.00	518.00	520.00	100.88	5,253,235
2023-09-18	515.00	532.00	511.00	525.00	101.85	12,595,908
2023-09-15	515.00	523.00	511.00	522.00	101.27	15,769,033
2023-09-14	509.00	512.00	505.00	512.00	99.328	5,354,084
2023-09-13	512.00	514.00	504.00	506.00	98.164	8,968,281
2023-09-12	505.00	514.00	501.00	514.00	99.716	16,677,897
2023-09-11	505.00	510.00	499.00	500.00	97.000	8,482,699
2023-09-08	502.00	505.00	499.50	502.00	97.388	3,486,646
2023-09-07	502.00	507.00	501.00	502.00	97.388	4,206,539
2023-09-06	507.00	509.00	500.00	505.00	97.970	7,642,548
2023-09-05	498.00	508.00	498.00	508.00	98.552	12,171,124
2023-09-04	507.00	507.00	497.00	497.50	96.515	12,235,005
2023-09-01	487.50	512.00	485.50	499.50	96.903	40,667,607
2023-08-31	483.00	488.00	481.00	485.00	94.090	12,038,455
2023-08-30	479.50	486.50	479.00	482.50	93.605	7,925,055
2023-08-29	480.00	480.00	474.00	479.00	92.926	4,983,426
2023-08-28	472.50	480.00	472.50	478.00	92.732	7,496,085
2023-08-25	468.00	472.00	467.50	470.00	91.180	3,981,418
2023-08-24	474.50	474.50	470.50	471.50	91.471	5,308,474
2023-08-23	464.00	472.00	464.00	470.50	91.277	4,925,200
2023-08-22	459.00	468.00	459.00	466.00	90.404	6,823,321
2023-08-21	461.50	462.50	454.50	456.50	88.561	3,349,837
2023-08-18	455.00	463.50	454.50	461.50	89.531	5,102,843
2023-08-17	446.50	462.00	441.00	457.00	88.658	11,111,434
2023-08-16	452.00	455.00	446.50	448.50	87.009	6,854,334
2023-08-15	459.00	463.00	453.00	453.00	87.882	4,833,460
2023-08-14	470.00	470.00	456.00	457.00	88.658	8,404,261
2023-08-11	467.00	472.00	467.00	470.00	91.180	6,548,843
2023-08-10	465.00	469.00	465.00	467.00	90.598	6,279,690
2023-08-09	464.00	471.50	463.50	465.50	90.307	6,017,146
2023-08-08	470.00	470.50	463.00	463.50	89.919	4,245,037
2023-08-07	465.00	468.00	463.00	468.00	90.792	7,065,151
2023-08-04	465.00	465.50	459.50	464.00	90.016	7,781,751
2023-08-02	460.00	468.50	459.50	463.00	89.822	12,456,241
2023-08-01	461.50	464.00	458.50	461.50	89.531	12,371,068
2023-07-31	473.50	474.50	459.50	459.50	89.143	11,578,687
2023-07-28	465.00	472.00	457.00	471.50	91.471	16,436,220
2023-07-27	451.50	459.00	450.00	456.00	88.464	7,465,722
2023-07-26	461.50	463.00	449.00	449.50	87.203	18,180,308
2023-07-25	461.50	463.50	459.00	461.50	89.531	7,016,392
2023-07-24	473.50	474.00	457.00	457.50	88.755	19,667,511
2023-07-21	485.00	485.00	472.00	473.50	91.859	14,738,913
2023-07-20	486.00	490.00	484.50	485.00	94.090	4,847,717

← NewerPage 13 of 20 · 1,198 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.