Yageo Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-10 | 522.00 | 535.00 | 519.00 | 535.00 | 101.71 | 31,389,109 |
| 2023-01-09 | 515.00 | 525.00 | 507.00 | 525.00 | 99.812 | 41,498,348 |
| 2023-01-06 | 486.00 | 499.50 | 484.00 | 496.00 | 94.298 | 34,410,419 |
| 2023-01-05 | 470.00 | 486.00 | 470.00 | 485.50 | 92.302 | 19,330,032 |
| 2023-01-04 | 466.00 | 469.00 | 462.00 | 465.00 | 88.405 | 6,522,762 |
| 2023-01-03 | 450.00 | 466.50 | 446.00 | 465.50 | 88.500 | 8,324,723 |
| 2022-12-30 | 461.50 | 464.00 | 451.00 | 451.00 | 85.743 | 6,465,037 |
| 2022-12-29 | 452.50 | 456.50 | 450.50 | 455.50 | 86.599 | 4,434,915 |
| 2022-12-28 | 460.50 | 464.00 | 457.00 | 458.00 | 87.074 | 4,886,477 |
| 2022-12-27 | 467.50 | 474.00 | 463.00 | 464.50 | 88.310 | 7,014,667 |
| 2022-12-26 | 463.00 | 466.50 | 460.50 | 462.50 | 87.929 | 5,242,668 |
| 2022-12-23 | 457.50 | 462.00 | 454.50 | 460.00 | 87.454 | 7,016,387 |
| 2022-12-22 | 464.00 | 468.50 | 460.00 | 466.50 | 88.690 | 8,417,423 |
| 2022-12-21 | 460.50 | 464.00 | 452.00 | 454.50 | 86.408 | 10,445,858 |
| 2022-12-20 | 473.00 | 481.50 | 455.50 | 455.50 | 86.599 | 21,654,398 |
| 2022-12-19 | 479.00 | 484.50 | 472.00 | 472.00 | 89.736 | 12,050,852 |
| 2022-12-16 | 488.00 | 490.00 | 480.50 | 480.50 | 91.352 | 17,314,286 |
| 2022-12-15 | 486.00 | 498.00 | 484.00 | 495.00 | 94.108 | 16,337,226 |
| 2022-12-14 | 478.50 | 486.00 | 474.50 | 486.00 | 92.397 | 11,787,314 |
| 2022-12-13 | 487.00 | 488.00 | 472.00 | 474.00 | 90.116 | 16,577,890 |
| 2022-12-12 | 477.00 | 485.50 | 472.00 | 485.50 | 92.302 | 9,454,354 |
| 2022-12-09 | 489.00 | 493.50 | 478.00 | 479.00 | 91.066 | 15,679,999 |
| 2022-12-08 | 480.50 | 486.00 | 473.00 | 478.50 | 90.971 | 15,698,347 |
| 2022-12-07 | 491.00 | 492.50 | 477.00 | 484.50 | 92.112 | 17,627,204 |
| 2022-12-06 | 498.50 | 505.00 | 488.00 | 491.00 | 93.348 | 15,012,057 |
| 2022-12-05 | 492.00 | 509.00 | 492.00 | 502.00 | 95.439 | 23,520,402 |
| 2022-12-02 | 472.50 | 493.50 | 472.50 | 489.50 | 93.063 | 25,559,270 |
| 2022-12-01 | 469.00 | 482.00 | 465.50 | 473.00 | 89.926 | 29,225,295 |
| 2022-11-30 | 439.50 | 463.00 | 437.50 | 463.00 | 88.024 | 22,264,702 |
| 2022-11-29 | 436.50 | 442.50 | 435.00 | 438.00 | 83.272 | 9,157,452 |
| 2022-11-28 | 440.00 | 443.50 | 435.00 | 437.50 | 83.177 | 10,614,000 |
| 2022-11-25 | 452.00 | 454.50 | 443.00 | 445.00 | 84.602 | 7,608,041 |
| 2022-11-24 | 453.00 | 454.00 | 447.00 | 452.00 | 85.933 | 12,804,851 |
| 2022-11-23 | 462.50 | 465.00 | 449.00 | 449.00 | 85.363 | 12,208,231 |
| 2022-11-22 | 453.50 | 460.00 | 453.00 | 458.00 | 87.074 | 9,333,929 |
| 2022-11-21 | 453.00 | 464.00 | 451.50 | 454.00 | 86.313 | 12,817,526 |
| 2022-11-18 | 464.00 | 467.50 | 451.50 | 453.50 | 86.218 | 17,557,521 |
| 2022-11-17 | 462.00 | 466.00 | 459.00 | 466.00 | 88.595 | 16,175,713 |
| 2022-11-16 | 456.00 | 462.50 | 447.00 | 461.00 | 87.644 | 30,832,989 |
| 2022-11-15 | 445.50 | 458.50 | 441.50 | 455.00 | 86.504 | 25,830,852 |
| 2022-11-14 | 446.50 | 450.00 | 436.50 | 439.50 | 83.557 | 21,252,250 |
| 2022-11-11 | 445.00 | 453.50 | 435.00 | 445.50 | 84.697 | 37,208,146 |
| 2022-11-10 | 420.00 | 425.00 | 417.00 | 421.50 | 80.135 | 17,779,579 |
| 2022-11-09 | 398.00 | 425.00 | 397.00 | 424.00 | 80.610 | 41,817,293 |
| 2022-11-08 | 386.00 | 398.00 | 386.00 | 393.50 | 74.811 | 29,934,573 |
| 2022-11-07 | 390.00 | 392.50 | 381.00 | 382.00 | 72.625 | 17,365,626 |
| 2022-11-04 | 386.00 | 393.50 | 383.00 | 389.50 | 74.051 | 22,785,899 |
| 2022-11-03 | 373.00 | 392.00 | 372.00 | 389.50 | 74.051 | 21,919,370 |
| 2022-11-02 | 375.00 | 385.50 | 374.50 | 381.50 | 72.530 | 17,953,127 |
| 2022-11-01 | 367.50 | 382.00 | 358.00 | 379.00 | 72.055 | 27,623,326 |
| 2022-10-31 | 348.00 | 367.00 | 336.00 | 367.00 | 69.773 | 22,610,673 |
| 2022-10-19 | 278.50 | 279.50 | 268.00 | 268.00 | 63.628 | 14,994,791 |
| 2022-10-18 | 283.00 | 285.00 | 278.00 | 278.50 | 66.120 | 10,245,480 |
| 2022-10-17 | 271.00 | 279.00 | 267.00 | 278.50 | 66.120 | 8,204,958 |
| 2022-10-14 | 274.50 | 281.00 | 273.00 | 277.50 | 65.883 | 9,685,273 |
| 2022-10-13 | 271.00 | 274.00 | 263.00 | 264.00 | 62.678 | 7,214,028 |
| 2022-10-12 | 274.50 | 276.00 | 265.00 | 270.50 | 64.221 | 13,723,929 |
| 2022-10-11 | 276.50 | 281.00 | 271.00 | 272.50 | 64.696 | 13,225,426 |
| 2022-10-07 | 293.50 | 294.00 | 286.00 | 287.00 | 68.138 | 22,407,636 |
| 2022-10-06 | 301.00 | 301.50 | 292.00 | 294.50 | 69.919 | 11,717,894 |
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.