Yageo Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-05 | 295.00 | 303.00 | 291.50 | 297.50 | 70.631 | 19,820,259 |
| 2022-10-04 | 287.50 | 290.00 | 284.00 | 287.50 | 68.257 | 10,585,919 |
| 2022-10-03 | 265.00 | 283.50 | 264.00 | 281.00 | 66.714 | 16,555,306 |
| 2022-09-30 | 265.00 | 269.50 | 262.00 | 269.00 | 63.865 | 18,228,787 |
| 2022-09-29 | 290.00 | 292.00 | 271.00 | 271.00 | 64.340 | 25,991,337 |
| 2022-09-28 | 301.50 | 301.50 | 285.00 | 285.00 | 67.664 | 11,387,262 |
| 2022-09-27 | 303.50 | 303.50 | 297.50 | 300.00 | 71.225 | 5,925,614 |
| 2022-09-26 | 308.00 | 310.50 | 297.00 | 297.00 | 70.513 | 10,989,322 |
| 2022-09-23 | 322.00 | 325.50 | 314.50 | 315.50 | 74.905 | 7,008,799 |
| 2022-09-22 | 323.00 | 325.50 | 321.00 | 322.50 | 76.567 | 6,258,650 |
| 2022-09-21 | 331.50 | 333.00 | 325.00 | 327.50 | 77.754 | 7,769,496 |
| 2022-09-20 | 337.50 | 337.50 | 330.00 | 333.50 | 79.178 | 9,078,817 |
| 2022-09-19 | 333.00 | 339.00 | 332.00 | 335.50 | 79.653 | 8,581,060 |
| 2022-09-16 | 334.00 | 336.50 | 332.00 | 332.00 | 78.822 | 15,769,434 |
| 2022-09-15 | 326.00 | 339.00 | 325.50 | 338.00 | 80.247 | 15,270,167 |
| 2022-09-14 | 321.50 | 326.50 | 320.50 | 325.00 | 77.160 | 8,901,299 |
| 2022-09-13 | 336.00 | 336.00 | 331.50 | 333.00 | 79.060 | 6,624,515 |
| 2022-09-12 | 341.00 | 341.50 | 329.00 | 333.00 | 79.060 | 19,153,653 |
| 2022-09-08 | 319.00 | 342.00 | 318.50 | 335.00 | 79.534 | 26,296,406 |
| 2022-09-07 | 311.50 | 319.50 | 311.00 | 316.00 | 75.024 | 8,287,368 |
| 2022-09-06 | 305.00 | 316.50 | 305.00 | 316.00 | 75.024 | 11,384,599 |
| 2022-09-05 | 312.50 | 314.00 | 307.00 | 308.50 | 73.243 | 12,112,243 |
| 2022-09-02 | 320.50 | 320.50 | 312.00 | 312.50 | 74.193 | 10,749,442 |
| 2022-09-01 | 322.00 | 323.50 | 316.50 | 317.00 | 75.261 | 10,967,380 |
| 2022-08-31 | 316.50 | 328.50 | 316.00 | 328.50 | 77.991 | 12,187,733 |
| 2022-08-30 | 317.50 | 319.50 | 315.00 | 317.50 | 75.380 | 8,771,241 |
| 2022-08-29 | 321.50 | 321.50 | 312.00 | 317.50 | 75.380 | 20,153,013 |
| 2022-08-26 | 328.50 | 333.50 | 328.50 | 332.00 | 78.822 | 8,010,003 |
| 2022-08-25 | 325.50 | 327.50 | 324.50 | 326.00 | 77.398 | 3,439,537 |
| 2022-08-24 | 325.00 | 326.00 | 321.00 | 324.00 | 76.923 | 5,616,296 |
| 2022-08-23 | 324.00 | 325.00 | 322.00 | 324.00 | 76.923 | 4,856,131 |
| 2022-08-22 | 328.00 | 331.00 | 326.50 | 327.00 | 77.635 | 4,758,266 |
| 2022-08-19 | 326.00 | 333.00 | 326.00 | 332.00 | 78.822 | 7,906,447 |
| 2022-08-18 | 325.50 | 327.50 | 323.00 | 327.50 | 77.754 | 7,469,269 |
| 2022-08-17 | 329.50 | 330.00 | 326.00 | 329.00 | 78.110 | 11,438,684 |
| 2022-08-16 | 335.00 | 335.50 | 331.50 | 332.50 | 78.941 | 5,849,758 |
| 2022-08-15 | 331.00 | 336.00 | 328.00 | 334.50 | 79.416 | 8,370,893 |
| 2022-08-12 | 322.50 | 330.00 | 320.50 | 330.00 | 78.347 | 13,676,417 |
| 2022-08-11 | 324.50 | 328.00 | 323.50 | 326.50 | 77.516 | 9,889,285 |
| 2022-08-10 | 320.50 | 322.00 | 318.00 | 319.00 | 75.736 | 7,579,893 |
| 2022-08-09 | 325.00 | 325.50 | 320.50 | 325.00 | 77.160 | 4,206,252 |
| 2022-08-08 | 320.50 | 326.00 | 318.50 | 325.00 | 77.160 | 4,068,395 |
| 2022-08-05 | 320.00 | 325.00 | 319.50 | 323.00 | 76.685 | 10,116,955 |
| 2022-08-04 | 325.00 | 325.50 | 311.50 | 317.00 | 75.261 | 20,183,228 |
| 2022-08-03 | 326.00 | 330.00 | 324.00 | 326.50 | 77.516 | 9,167,568 |
| 2022-08-02 | 335.00 | 336.50 | 324.50 | 325.50 | 77.279 | 14,058,787 |
| 2022-08-01 | 338.50 | 342.50 | 336.00 | 341.00 | 80.959 | 6,419,232 |
| 2022-07-29 | 345.00 | 345.00 | 339.50 | 342.00 | 81.196 | 6,198,292 |
| 2022-07-28 | 344.50 | 347.00 | 339.50 | 340.50 | 80.840 | 7,549,180 |
| 2022-07-27 | 336.00 | 342.50 | 334.50 | 342.50 | 81.315 | 8,143,512 |
| 2022-07-26 | 336.50 | 338.00 | 334.00 | 336.50 | 79.891 | 6,313,869 |
| 2022-07-25 | 330.50 | 337.00 | 329.00 | 337.00 | 80.009 | 6,496,887 |
| 2022-07-22 | 337.00 | 337.00 | 332.00 | 333.50 | 79.178 | 8,266,020 |
| 2022-07-21 | 323.00 | 336.50 | 323.00 | 336.50 | 79.891 | 13,557,618 |
| 2022-07-20 | 330.00 | 332.00 | 321.50 | 322.50 | 76.567 | 13,038,798 |
| 2022-07-19 | 323.00 | 326.50 | 321.50 | 326.00 | 77.398 | 6,707,020 |
| 2022-07-18 | 318.50 | 326.50 | 317.50 | 326.50 | 77.516 | 10,850,407 |
| 2022-07-15 | 320.00 | 323.00 | 316.00 | 318.50 | 75.617 | 11,572,007 |
| 2022-07-14 | 313.00 | 323.50 | 312.00 | 320.00 | 75.973 | 10,332,040 |
| 2022-07-13 | 321.00 | 324.00 | 316.00 | 318.00 | 75.498 | 16,699,713 |
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.