Yageo Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-18 | 400.50 | 406.50 | 398.00 | 405.00 | 92.709 | 5,273,030 |
| 2022-04-15 | 400.50 | 407.00 | 396.00 | 405.00 | 92.709 | 8,198,655 |
| 2022-04-14 | 401.00 | 406.50 | 398.00 | 406.00 | 92.938 | 7,486,653 |
| 2022-04-13 | 397.50 | 402.00 | 392.50 | 401.00 | 91.793 | 7,346,354 |
| 2022-04-12 | 393.50 | 395.50 | 386.00 | 393.00 | 89.962 | 13,649,249 |
| 2022-04-11 | 412.00 | 412.00 | 398.00 | 398.00 | 91.106 | 12,062,936 |
| 2022-04-08 | 414.00 | 417.50 | 411.50 | 413.00 | 94.540 | 6,055,106 |
| 2022-04-07 | 417.50 | 420.00 | 408.50 | 409.00 | 93.624 | 12,418,689 |
| 2022-04-06 | 423.00 | 425.00 | 418.50 | 423.50 | 96.944 | 9,641,192 |
| 2022-04-01 | 430.00 | 430.00 | 424.00 | 426.00 | 97.516 | 7,090,436 |
| 2022-03-31 | 443.50 | 444.00 | 434.00 | 434.00 | 99.347 | 6,023,099 |
| 2022-03-30 | 434.50 | 443.00 | 433.00 | 440.00 | 100.72 | 11,014,987 |
| 2022-03-29 | 433.00 | 434.00 | 426.50 | 429.50 | 98.317 | 5,449,083 |
| 2022-03-28 | 428.00 | 431.50 | 420.50 | 431.50 | 98.775 | 6,550,181 |
| 2022-03-25 | 435.00 | 436.50 | 430.50 | 430.50 | 98.546 | 6,440,238 |
| 2022-03-24 | 430.00 | 434.00 | 426.00 | 433.00 | 99.118 | 5,596,055 |
| 2022-03-23 | 432.00 | 437.00 | 432.00 | 433.00 | 99.118 | 7,667,864 |
| 2022-03-22 | 425.00 | 434.00 | 420.00 | 432.00 | 98.889 | 14,229,697 |
| 2022-03-21 | 423.50 | 427.00 | 417.00 | 418.50 | 95.799 | 12,319,181 |
| 2022-03-18 | 422.50 | 426.50 | 415.00 | 423.50 | 96.944 | 36,982,473 |
| 2022-03-17 | 429.00 | 448.00 | 429.00 | 445.50 | 101.98 | 21,736,941 |
| 2022-03-16 | 427.00 | 427.50 | 413.00 | 417.50 | 95.570 | 10,967,909 |
| 2022-03-15 | 432.00 | 432.00 | 419.00 | 420.00 | 96.142 | 10,498,484 |
| 2022-03-14 | 436.50 | 441.00 | 430.50 | 436.00 | 99.805 | 8,299,362 |
| 2022-03-11 | 432.00 | 434.00 | 431.00 | 434.00 | 99.347 | 4,724,323 |
| 2022-03-10 | 438.00 | 438.50 | 432.50 | 436.00 | 99.805 | 10,975,433 |
| 2022-03-09 | 423.50 | 428.00 | 418.00 | 423.50 | 96.944 | 10,245,853 |
| 2022-03-08 | 414.00 | 430.50 | 414.00 | 414.50 | 94.883 | 15,465,563 |
| 2022-03-07 | 440.00 | 441.00 | 427.00 | 427.00 | 97.745 | 19,086,969 |
| 2022-03-04 | 457.00 | 457.00 | 450.00 | 450.50 | 103.12 | 8,614,794 |
| 2022-03-03 | 466.00 | 468.50 | 459.00 | 459.50 | 105.18 | 8,147,925 |
| 2022-03-02 | 460.00 | 463.50 | 457.00 | 462.50 | 105.87 | 7,568,675 |
| 2022-03-01 | 463.00 | 466.00 | 457.50 | 465.00 | 106.44 | 14,632,476 |
| 2022-02-25 | 455.00 | 455.00 | 444.00 | 451.50 | 103.35 | 14,024,848 |
| 2022-02-24 | 458.00 | 459.00 | 445.00 | 448.00 | 102.55 | 20,503,278 |
| 2022-02-23 | 470.50 | 473.50 | 463.00 | 463.50 | 106.10 | 15,424,016 |
| 2022-02-22 | 475.00 | 475.00 | 466.00 | 469.50 | 107.47 | 14,085,096 |
| 2022-02-21 | 468.00 | 479.50 | 465.50 | 479.50 | 109.76 | 10,926,445 |
| 2022-02-18 | 461.50 | 475.50 | 460.50 | 473.00 | 108.27 | 8,777,270 |
| 2022-02-17 | 477.00 | 477.00 | 466.50 | 467.50 | 107.02 | 10,098,676 |
| 2022-02-16 | 473.00 | 473.00 | 468.00 | 472.50 | 108.16 | 8,197,659 |
| 2022-02-15 | 465.00 | 471.50 | 464.00 | 464.50 | 106.33 | 6,449,581 |
| 2022-02-14 | 472.00 | 472.50 | 464.00 | 464.00 | 106.21 | 9,517,665 |
| 2022-02-11 | 479.00 | 483.00 | 476.50 | 482.00 | 110.33 | 12,217,808 |
| 2022-02-10 | 472.00 | 489.50 | 469.50 | 489.50 | 112.05 | 20,775,016 |
| 2022-02-09 | 462.00 | 466.00 | 460.00 | 466.00 | 106.67 | 8,710,339 |
| 2022-02-08 | 455.00 | 462.50 | 455.00 | 456.50 | 104.50 | 10,576,869 |
| 2022-02-07 | 458.50 | 462.50 | 451.00 | 454.00 | 103.93 | 13,372,021 |
| 2022-01-26 | 453.00 | 459.00 | 451.00 | 459.00 | 105.07 | 10,388,012 |
| 2022-01-25 | 460.00 | 461.00 | 451.00 | 451.00 | 103.24 | 16,142,682 |
| 2022-01-24 | 465.00 | 467.00 | 458.50 | 463.00 | 105.99 | 13,076,211 |
| 2022-01-21 | 476.00 | 478.00 | 467.00 | 469.50 | 107.47 | 19,590,779 |
| 2022-01-20 | 487.00 | 490.00 | 481.50 | 481.50 | 110.22 | 13,787,128 |
| 2022-01-19 | 493.00 | 498.00 | 487.50 | 487.50 | 111.59 | 20,307,741 |
| 2022-01-18 | 510.00 | 517.00 | 502.00 | 502.00 | 114.91 | 24,978,758 |
| 2022-01-17 | 490.50 | 501.00 | 488.00 | 501.00 | 114.68 | 12,292,248 |
| 2022-01-14 | 495.50 | 496.50 | 480.00 | 492.00 | 112.62 | 19,481,376 |
| 2022-01-13 | 510.00 | 512.00 | 496.00 | 498.00 | 114.00 | 14,267,216 |
| 2022-01-12 | 509.00 | 510.00 | 502.00 | 510.00 | 116.74 | 12,672,618 |
| 2022-01-11 | 517.00 | 521.00 | 498.00 | 501.00 | 114.68 | 22,458,971 |
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.