Yageo Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-19 | 491.00 | 492.50 | 485.00 | 486.00 | 94.284 | 10,319,105 |
| 2023-07-18 | 507.00 | 507.00 | 488.50 | 489.00 | 94.866 | 17,556,231 |
| 2023-07-17 | 497.50 | 504.00 | 494.00 | 503.00 | 97.582 | 11,997,195 |
| 2023-07-14 | 493.00 | 497.50 | 492.00 | 495.50 | 96.127 | 6,678,836 |
| 2023-07-13 | 499.50 | 503.00 | 490.00 | 491.00 | 95.254 | 13,034,498 |
| 2023-07-12 | 494.00 | 498.00 | 492.00 | 497.00 | 96.418 | 4,215,290 |
| 2023-07-11 | 489.50 | 498.50 | 488.50 | 496.50 | 96.321 | 9,253,469 |
| 2023-07-10 | 489.00 | 492.00 | 485.00 | 485.00 | 94.090 | 6,816,305 |
| 2023-07-07 | 487.50 | 497.50 | 484.50 | 491.50 | 95.351 | 11,020,531 |
| 2023-07-06 | 485.50 | 491.50 | 484.50 | 489.00 | 94.866 | 6,820,802 |
| 2023-07-05 | 495.00 | 499.50 | 487.00 | 487.50 | 94.575 | 14,189,116 |
| 2023-07-04 | 499.50 | 501.00 | 495.50 | 497.50 | 94.584 | 11,988,420 |
| 2023-07-03 | 496.50 | 503.00 | 495.00 | 499.50 | 94.964 | 10,834,524 |
| 2023-06-30 | 496.00 | 496.00 | 491.00 | 491.50 | 93.443 | 4,137,454 |
| 2023-06-29 | 492.00 | 496.00 | 489.50 | 495.00 | 94.108 | 8,888,356 |
| 2023-06-28 | 489.00 | 491.50 | 487.50 | 488.00 | 92.777 | 4,703,529 |
| 2023-06-27 | 485.00 | 490.00 | 482.00 | 487.00 | 92.587 | 8,771,281 |
| 2023-06-26 | 491.00 | 492.00 | 486.00 | 486.00 | 92.397 | 12,013,621 |
| 2023-06-21 | 496.50 | 497.50 | 490.00 | 491.00 | 93.348 | 10,966,825 |
| 2023-06-20 | 502.00 | 503.00 | 495.50 | 496.00 | 94.298 | 7,216,971 |
| 2023-06-19 | 502.00 | 506.00 | 498.00 | 498.00 | 94.679 | 8,372,402 |
| 2023-06-16 | 511.00 | 513.00 | 501.00 | 506.00 | 96.200 | 12,260,603 |
| 2023-06-15 | 502.00 | 514.00 | 502.00 | 510.00 | 96.960 | 17,043,756 |
| 2023-06-14 | 497.50 | 505.00 | 496.00 | 499.50 | 94.964 | 13,210,082 |
| 2023-06-13 | 492.50 | 497.00 | 491.00 | 495.00 | 94.108 | 11,322,772 |
| 2023-06-12 | 499.00 | 499.00 | 488.00 | 488.00 | 92.777 | 12,661,299 |
| 2023-06-09 | 499.00 | 499.00 | 492.50 | 492.50 | 93.633 | 9,306,821 |
| 2023-06-08 | 502.00 | 504.00 | 493.00 | 494.00 | 93.918 | 15,541,522 |
| 2023-06-07 | 502.00 | 507.00 | 501.00 | 504.00 | 95.819 | 8,283,912 |
| 2023-06-06 | 518.00 | 520.00 | 502.00 | 502.00 | 95.439 | 19,073,166 |
| 2023-06-05 | 510.00 | 521.00 | 507.00 | 519.00 | 98.671 | 19,163,782 |
| 2023-06-02 | 504.00 | 510.00 | 501.00 | 506.00 | 96.200 | 21,966,189 |
| 2023-06-01 | 503.00 | 506.00 | 498.50 | 500.00 | 95.059 | 15,436,955 |
| 2023-05-31 | 495.00 | 508.00 | 494.50 | 508.00 | 96.580 | 38,858,659 |
| 2023-05-30 | 508.00 | 508.00 | 493.00 | 496.00 | 94.298 | 30,046,759 |
| 2023-05-29 | 507.00 | 510.00 | 503.00 | 508.00 | 96.580 | 21,091,138 |
| 2023-05-26 | 506.00 | 512.00 | 498.00 | 502.00 | 95.439 | 31,142,930 |
| 2023-05-25 | 493.00 | 507.00 | 488.50 | 507.00 | 96.390 | 24,426,446 |
| 2023-05-24 | 491.00 | 493.50 | 487.00 | 492.50 | 93.633 | 17,084,199 |
| 2023-05-23 | 493.50 | 496.50 | 490.00 | 493.50 | 93.823 | 13,094,876 |
| 2023-05-22 | 496.50 | 496.50 | 487.00 | 493.00 | 93.728 | 18,429,771 |
| 2023-05-19 | 502.00 | 505.00 | 495.50 | 495.50 | 94.203 | 14,761,041 |
| 2023-05-18 | 493.50 | 501.00 | 491.00 | 500.00 | 95.059 | 13,337,055 |
| 2023-05-17 | 491.00 | 494.00 | 487.00 | 488.50 | 92.873 | 11,220,503 |
| 2023-05-16 | 492.00 | 495.00 | 490.00 | 491.00 | 93.348 | 7,207,365 |
| 2023-05-15 | 496.00 | 496.00 | 487.00 | 488.00 | 92.777 | 7,263,054 |
| 2023-05-12 | 486.00 | 496.00 | 486.00 | 496.00 | 94.298 | 6,681,174 |
| 2023-05-11 | 495.00 | 502.00 | 490.00 | 490.00 | 93.158 | 7,602,067 |
| 2023-05-10 | 498.00 | 498.00 | 492.00 | 494.50 | 94.013 | 7,566,867 |
| 2023-05-09 | 498.00 | 501.00 | 488.50 | 500.00 | 95.059 | 14,365,350 |
| 2023-05-08 | 512.00 | 512.00 | 504.00 | 504.00 | 95.819 | 7,770,878 |
| 2023-05-05 | 496.00 | 509.00 | 496.00 | 506.00 | 96.200 | 12,046,102 |
| 2023-05-04 | 494.00 | 496.00 | 489.00 | 493.50 | 93.823 | 8,013,946 |
| 2023-05-03 | 500.00 | 501.00 | 494.00 | 498.00 | 94.679 | 5,061,999 |
| 2023-05-02 | 499.00 | 504.00 | 496.50 | 502.00 | 95.439 | 5,938,277 |
| 2023-04-28 | 498.00 | 502.00 | 495.00 | 496.00 | 94.298 | 7,240,003 |
| 2023-04-27 | 497.00 | 497.00 | 486.00 | 492.00 | 93.538 | 8,831,630 |
| 2023-04-26 | 489.50 | 495.50 | 488.00 | 495.00 | 94.108 | 9,572,920 |
| 2023-04-25 | 507.00 | 507.00 | 486.50 | 490.50 | 93.253 | 14,725,870 |
| 2023-04-24 | 497.00 | 508.00 | 496.00 | 507.00 | 96.390 | 7,951,772 |
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.