Yageo Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-21 | 520.00 | 524.00 | 495.50 | 495.50 | 94.203 | 30,772,263 |
| 2023-04-20 | 533.00 | 536.00 | 518.00 | 518.00 | 98.481 | 13,388,968 |
| 2023-04-19 | 544.00 | 544.00 | 529.00 | 535.00 | 101.71 | 10,404,067 |
| 2023-04-18 | 547.00 | 551.00 | 537.00 | 538.00 | 102.28 | 16,256,971 |
| 2023-04-17 | 558.00 | 558.00 | 541.00 | 542.00 | 103.04 | 12,495,776 |
| 2023-04-14 | 549.00 | 557.00 | 544.00 | 553.00 | 105.14 | 20,411,889 |
| 2023-04-13 | 548.00 | 552.00 | 540.00 | 542.00 | 103.04 | 20,440,517 |
| 2023-04-12 | 527.00 | 547.00 | 527.00 | 542.00 | 103.04 | 23,941,056 |
| 2023-04-11 | 529.00 | 532.00 | 525.00 | 527.00 | 100.19 | 8,540,644 |
| 2023-04-10 | 520.00 | 535.00 | 520.00 | 530.00 | 100.76 | 15,856,763 |
| 2023-04-07 | 518.00 | 523.00 | 515.00 | 516.00 | 98.101 | 7,515,145 |
| 2023-04-06 | 526.00 | 526.00 | 517.00 | 520.00 | 98.861 | 7,385,993 |
| 2023-03-31 | 524.00 | 535.00 | 523.00 | 529.00 | 100.57 | 11,011,718 |
| 2023-03-30 | 524.00 | 526.00 | 518.00 | 520.00 | 98.861 | 5,399,913 |
| 2023-03-29 | 533.00 | 534.00 | 518.00 | 520.00 | 98.861 | 9,145,188 |
| 2023-03-28 | 535.00 | 537.00 | 527.00 | 531.00 | 100.95 | 14,569,165 |
| 2023-03-27 | 529.00 | 534.00 | 524.00 | 533.00 | 101.33 | 13,085,341 |
| 2023-03-24 | 521.00 | 530.00 | 515.00 | 527.00 | 100.19 | 18,030,485 |
| 2023-03-23 | 504.00 | 520.00 | 502.00 | 517.00 | 98.291 | 14,075,726 |
| 2023-03-22 | 508.00 | 509.00 | 504.00 | 505.00 | 96.009 | 10,209,113 |
| 2023-03-21 | 505.00 | 509.00 | 499.00 | 505.00 | 96.009 | 10,214,934 |
| 2023-03-20 | 497.50 | 503.00 | 495.00 | 500.00 | 95.059 | 9,838,193 |
| 2023-03-17 | 492.00 | 497.50 | 485.00 | 496.00 | 94.298 | 14,363,213 |
| 2023-03-16 | 490.00 | 493.50 | 481.00 | 486.50 | 92.492 | 18,703,775 |
| 2023-03-15 | 500.00 | 510.00 | 492.00 | 492.00 | 93.538 | 28,976,559 |
| 2023-03-14 | 512.00 | 516.00 | 505.00 | 505.00 | 96.009 | 22,936,658 |
| 2023-03-13 | 510.00 | 520.00 | 507.00 | 519.00 | 98.671 | 15,795,626 |
| 2023-03-10 | 534.00 | 535.00 | 515.00 | 518.00 | 98.481 | 27,227,892 |
| 2023-03-09 | 552.00 | 554.00 | 540.00 | 541.00 | 102.85 | 11,806,355 |
| 2023-03-08 | 554.00 | 555.00 | 546.00 | 550.00 | 104.56 | 10,145,180 |
| 2023-03-07 | 560.00 | 562.00 | 553.00 | 559.00 | 106.28 | 12,139,949 |
| 2023-03-06 | 548.00 | 559.00 | 542.00 | 557.00 | 105.90 | 16,772,944 |
| 2023-03-03 | 538.00 | 549.00 | 537.00 | 539.00 | 102.47 | 17,972,985 |
| 2023-03-02 | 541.00 | 544.00 | 528.00 | 531.00 | 100.95 | 14,548,585 |
| 2023-03-01 | 532.00 | 541.00 | 525.00 | 538.00 | 102.28 | 20,066,748 |
| 2023-02-24 | 543.00 | 544.00 | 536.00 | 538.00 | 102.28 | 10,431,209 |
| 2023-02-23 | 543.00 | 545.00 | 535.00 | 543.00 | 103.23 | 15,307,832 |
| 2023-02-22 | 555.00 | 555.00 | 540.00 | 541.00 | 102.85 | 15,548,276 |
| 2023-02-21 | 562.00 | 566.00 | 556.00 | 560.00 | 106.47 | 10,827,665 |
| 2023-02-20 | 574.00 | 574.00 | 559.00 | 561.00 | 106.66 | 11,813,481 |
| 2023-02-17 | 569.00 | 577.00 | 565.00 | 569.00 | 108.18 | 16,074,042 |
| 2023-02-16 | 555.00 | 579.00 | 552.00 | 575.00 | 109.32 | 46,455,923 |
| 2023-02-15 | 536.00 | 545.00 | 536.00 | 545.00 | 103.61 | 18,769,314 |
| 2023-02-14 | 526.00 | 544.00 | 522.00 | 540.00 | 102.66 | 29,348,927 |
| 2023-02-13 | 513.00 | 516.00 | 508.00 | 516.00 | 98.101 | 10,390,437 |
| 2023-02-10 | 508.00 | 517.00 | 504.00 | 516.00 | 98.101 | 12,940,255 |
| 2023-02-09 | 525.00 | 528.00 | 505.00 | 511.00 | 97.150 | 29,161,146 |
| 2023-02-08 | 534.00 | 538.00 | 529.00 | 531.00 | 100.95 | 8,820,092 |
| 2023-02-07 | 531.00 | 537.00 | 529.00 | 529.00 | 100.57 | 5,355,063 |
| 2023-02-06 | 535.00 | 538.00 | 528.00 | 533.00 | 101.33 | 10,243,424 |
| 2023-02-03 | 541.00 | 545.00 | 536.00 | 540.00 | 102.66 | 12,283,496 |
| 2023-02-02 | 547.00 | 547.00 | 534.00 | 541.00 | 102.85 | 15,265,295 |
| 2023-02-01 | 543.00 | 545.00 | 528.00 | 540.00 | 102.66 | 13,715,464 |
| 2023-01-31 | 530.00 | 544.00 | 526.00 | 540.00 | 102.66 | 20,474,011 |
| 2023-01-30 | 543.00 | 543.00 | 522.00 | 532.00 | 101.14 | 32,074,061 |
| 2023-01-17 | 516.00 | 522.00 | 511.00 | 519.00 | 98.671 | 16,406,698 |
| 2023-01-16 | 516.00 | 517.00 | 511.00 | 513.00 | 97.530 | 7,908,179 |
| 2023-01-13 | 525.00 | 526.00 | 513.00 | 514.00 | 97.721 | 11,408,915 |
| 2023-01-12 | 527.00 | 531.00 | 520.00 | 520.00 | 98.861 | 9,032,257 |
| 2023-01-11 | 536.00 | 537.00 | 523.00 | 528.00 | 100.38 | 12,382,916 |
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.