Yageo Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-13 | 321.00 | 324.00 | 316.00 | 318.00 | 75.498 | 16,699,713 |
| 2022-07-12 | 314.00 | 314.50 | 308.50 | 309.00 | 73.362 | 21,740,711 |
| 2022-07-11 | 310.00 | 310.00 | 299.00 | 304.00 | 72.175 | 13,859,941 |
| 2022-07-08 | 302.50 | 318.00 | 300.00 | 308.50 | 73.243 | 26,695,385 |
| 2022-07-07 | 283.50 | 292.50 | 279.50 | 291.00 | 69.088 | 15,385,123 |
| 2022-07-06 | 286.00 | 287.50 | 280.00 | 280.00 | 66.477 | 14,038,105 |
| 2022-07-05 | 285.50 | 292.00 | 276.00 | 284.50 | 67.545 | 17,890,049 |
| 2022-07-04 | 277.00 | 287.00 | 277.00 | 278.00 | 66.002 | 19,202,021 |
| 2022-07-01 | 307.50 | 307.50 | 282.00 | 282.00 | 64.553 | 28,745,824 |
| 2022-06-30 | 324.00 | 324.00 | 305.50 | 308.00 | 70.504 | 14,772,197 |
| 2022-06-29 | 330.00 | 330.50 | 320.50 | 325.00 | 74.396 | 9,725,337 |
| 2022-06-28 | 338.00 | 339.00 | 328.00 | 332.00 | 75.998 | 7,701,077 |
| 2022-06-27 | 333.00 | 341.50 | 332.50 | 341.50 | 78.173 | 10,714,194 |
| 2022-06-24 | 332.50 | 337.50 | 326.00 | 328.00 | 75.083 | 10,255,131 |
| 2022-06-23 | 335.50 | 337.00 | 325.00 | 331.50 | 75.884 | 14,727,781 |
| 2022-06-22 | 352.50 | 352.50 | 335.00 | 335.50 | 76.800 | 10,508,671 |
| 2022-06-21 | 347.50 | 353.50 | 342.50 | 353.00 | 80.805 | 7,680,939 |
| 2022-06-20 | 355.00 | 355.00 | 339.50 | 342.00 | 78.287 | 15,116,687 |
| 2022-06-17 | 358.00 | 363.00 | 352.00 | 354.00 | 81.034 | 16,536,202 |
| 2022-06-16 | 386.00 | 387.50 | 368.00 | 368.00 | 84.239 | 11,002,784 |
| 2022-06-15 | 379.50 | 386.00 | 378.00 | 383.50 | 87.787 | 9,568,388 |
| 2022-06-14 | 380.00 | 383.00 | 374.00 | 377.00 | 86.299 | 14,081,992 |
| 2022-06-13 | 390.00 | 391.00 | 384.00 | 384.00 | 87.902 | 10,833,377 |
| 2022-06-10 | 400.00 | 403.00 | 398.00 | 400.00 | 91.564 | 4,337,939 |
| 2022-06-09 | 403.00 | 405.50 | 400.00 | 405.00 | 92.709 | 6,699,625 |
| 2022-06-08 | 410.00 | 414.50 | 401.50 | 403.00 | 92.251 | 9,580,222 |
| 2022-06-07 | 409.00 | 410.00 | 406.00 | 407.00 | 93.167 | 7,363,864 |
| 2022-06-06 | 407.50 | 411.00 | 403.00 | 410.50 | 93.968 | 8,564,231 |
| 2022-06-02 | 402.00 | 409.00 | 400.50 | 407.00 | 93.167 | 5,324,552 |
| 2022-06-01 | 404.00 | 407.00 | 401.00 | 405.00 | 92.709 | 5,776,045 |
| 2022-05-31 | 400.00 | 405.00 | 396.00 | 405.00 | 92.709 | 18,997,423 |
| 2022-05-30 | 398.00 | 399.50 | 397.00 | 399.50 | 91.450 | 6,518,471 |
| 2022-05-27 | 390.00 | 394.50 | 389.00 | 393.00 | 89.962 | 5,235,219 |
| 2022-05-26 | 393.00 | 393.00 | 384.50 | 385.50 | 88.245 | 4,804,454 |
| 2022-05-25 | 384.50 | 390.00 | 381.00 | 387.50 | 88.703 | 4,931,937 |
| 2022-05-24 | 392.00 | 392.00 | 382.00 | 382.00 | 87.444 | 6,662,007 |
| 2022-05-23 | 399.00 | 401.50 | 390.00 | 390.00 | 89.275 | 5,616,402 |
| 2022-05-20 | 409.00 | 409.00 | 395.00 | 395.00 | 90.420 | 7,994,647 |
| 2022-05-19 | 392.00 | 398.00 | 389.50 | 398.00 | 91.106 | 7,500,846 |
| 2022-05-18 | 402.00 | 408.50 | 400.50 | 401.00 | 91.793 | 10,898,958 |
| 2022-05-17 | 385.00 | 397.50 | 381.50 | 397.00 | 90.878 | 11,752,210 |
| 2022-05-16 | 388.00 | 390.50 | 380.50 | 381.50 | 87.329 | 8,967,147 |
| 2022-05-13 | 383.00 | 385.00 | 381.50 | 383.00 | 87.673 | 5,582,242 |
| 2022-05-12 | 387.00 | 390.50 | 377.50 | 378.00 | 86.528 | 11,744,587 |
| 2022-05-11 | 396.00 | 397.00 | 389.50 | 392.00 | 89.733 | 10,330,697 |
| 2022-05-10 | 391.00 | 396.00 | 385.00 | 392.50 | 89.847 | 16,494,579 |
| 2022-05-09 | 403.00 | 404.00 | 398.50 | 398.50 | 91.221 | 7,641,617 |
| 2022-05-06 | 406.50 | 410.00 | 406.00 | 408.00 | 93.396 | 9,413,397 |
| 2022-05-05 | 415.50 | 418.50 | 414.00 | 417.00 | 95.456 | 8,926,680 |
| 2022-05-04 | 406.50 | 408.50 | 404.50 | 408.50 | 93.510 | 6,038,726 |
| 2022-05-03 | 407.00 | 410.50 | 401.50 | 406.50 | 93.052 | 6,630,027 |
| 2022-04-29 | 406.50 | 409.00 | 400.50 | 404.50 | 92.594 | 12,781,815 |
| 2022-04-28 | 407.00 | 410.50 | 402.00 | 405.00 | 92.709 | 7,720,668 |
| 2022-04-27 | 395.50 | 408.00 | 391.50 | 407.00 | 93.167 | 11,902,977 |
| 2022-04-26 | 396.00 | 402.00 | 395.00 | 399.00 | 91.335 | 7,645,645 |
| 2022-04-25 | 398.00 | 399.00 | 391.00 | 393.50 | 90.076 | 8,214,427 |
| 2022-04-22 | 406.50 | 409.50 | 403.50 | 405.50 | 92.823 | 4,149,189 |
| 2022-04-21 | 413.00 | 414.50 | 410.50 | 412.50 | 94.426 | 3,141,578 |
| 2022-04-20 | 415.50 | 416.00 | 409.50 | 409.50 | 93.739 | 8,260,105 |
| 2022-04-19 | 408.50 | 415.00 | 408.00 | 413.00 | 94.540 | 8,817,014 |
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.