Yageo Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 663.00 | 666.00 | 630.00 | 630.00 | 630.00 | 39,385,060 |
| 2026-07-17 | 710.00 | 724.00 | 699.00 | 699.00 | 699.00 | 47,311,948 |
| 2026-07-16 | 775.00 | 807.00 | 775.00 | 776.00 | 776.00 | 43,167,093 |
| 2026-07-15 | 799.00 | 813.00 | 773.00 | 798.00 | 798.00 | 52,243,302 |
| 2026-07-14 | 798.00 | 823.00 | 737.00 | 778.00 | 778.00 | 82,779,815 |
| 2026-07-13 | 921.00 | 921.00 | 810.00 | 816.00 | 816.00 | 72,043,684 |
| 2026-07-09 | 915.00 | 948.00 | 900.00 | 900.00 | 900.00 | 51,406,489 |
| 2026-07-08 | 906.00 | 930.00 | 856.00 | 891.00 | 891.00 | 70,899,485 |
| 2026-07-07 | 1,000.00 | 1,025.00 | 905.00 | 905.00 | 905.00 | 65,596,739 |
| 2026-07-06 | 1,045.00 | 1,055.00 | 985.00 | 1,005.00 | 1,005.00 | 42,912,780 |
| 2026-07-03 | 1,010.00 | 1,075.00 | 999.00 | 1,045.00 | 1,045.00 | 44,635,306 |
| 2026-07-02 | 1,095.00 | 1,125.00 | 1,040.00 | 1,055.00 | 1,055.00 | 46,303,421 |
| 2026-07-01 | 1,200.00 | 1,220.00 | 1,130.00 | 1,140.00 | 1,140.00 | 71,542,282 |
| 2026-06-30 | 1,065.00 | 1,140.00 | 1,045.00 | 1,140.00 | 1,140.00 | 57,942,123 |
| 2026-06-29 | 985.00 | 1,065.00 | 979.00 | 1,040.00 | 1,040.00 | 40,955,663 |
| 2026-06-26 | 1,100.00 | 1,100.00 | 1,015.00 | 1,015.00 | 1,015.00 | 58,156,126 |
| 2026-06-25 | 1,070.00 | 1,155.00 | 1,040.00 | 1,125.00 | 1,125.00 | 61,345,553 |
| 2026-06-24 | 1,005.00 | 1,075.00 | 985.00 | 1,050.00 | 1,050.00 | 49,108,726 |
| 2026-06-23 | 1,060.00 | 1,085.00 | 1,020.00 | 1,020.00 | 1,020.00 | 46,353,029 |
| 2026-06-22 | 1,115.00 | 1,120.00 | 1,040.00 | 1,065.00 | 1,065.00 | 62,351,693 |
| 2026-06-18 | 1,015.00 | 1,080.00 | 974.00 | 1,080.00 | 1,080.00 | 93,655,965 |
| 2026-06-17 | 936.00 | 998.00 | 930.00 | 984.00 | 984.00 | 56,180,641 |
| 2026-06-16 | 970.00 | 1,000.00 | 950.00 | 950.00 | 950.00 | 79,608,290 |
| 2026-06-15 | 921.00 | 940.00 | 921.00 | 940.00 | 940.00 | 42,102,101 |
| 2026-06-12 | 919.00 | 919.00 | 852.00 | 855.00 | 855.00 | 90,466,919 |
| 2026-06-11 | 850.00 | 861.00 | 761.00 | 842.00 | 836.00 | 121,334,804 |
| 2026-06-10 | 864.00 | 908.00 | 803.00 | 819.00 | 813.17 | 100,512,220 |
| 2026-06-09 | 790.00 | 826.00 | 772.00 | 826.00 | 820.12 | 52,270,522 |
| 2026-06-08 | 693.00 | 751.00 | 693.00 | 751.00 | 745.65 | 26,219,850 |
| 2026-06-05 | 708.00 | 778.00 | 670.00 | 769.00 | 763.52 | 29,037,062 |
| 2026-06-04 | 775.00 | 788.00 | 743.00 | 743.00 | 737.71 | 24,383,227 |
| 2026-06-03 | 810.00 | 844.00 | 810.00 | 820.00 | 814.16 | 16,771,572 |
| 2026-06-02 | 771.00 | 847.00 | 757.00 | 846.00 | 839.97 | 23,216,094 |
| 2026-06-01 | 765.00 | 811.00 | 765.00 | 790.00 | 784.37 | 32,143,661 |
| 2026-05-29 | 775.00 | 784.00 | 735.00 | 738.00 | 732.74 | 28,926,802 |
| 2026-05-28 | 709.00 | 769.00 | 709.00 | 742.00 | 736.71 | 25,023,375 |
| 2026-05-27 | 683.00 | 727.00 | 683.00 | 701.00 | 696.01 | 24,969,369 |
| 2026-05-26 | 674.00 | 678.00 | 631.00 | 661.00 | 656.29 | 29,457,930 |
| 2026-05-25 | 679.00 | 691.00 | 662.00 | 691.00 | 686.08 | 67,663,245 |
| 2026-05-22 | 605.00 | 629.00 | 600.00 | 629.00 | 624.52 | 73,991,747 |
| 2026-05-21 | 561.00 | 572.00 | 560.00 | 572.00 | 567.93 | 24,699,193 |
| 2026-05-20 | 514.00 | 545.00 | 503.00 | 520.00 | 516.30 | 84,883,235 |
| 2026-05-19 | 501.00 | 516.00 | 485.50 | 497.00 | 493.46 | 89,070,238 |
| 2026-05-18 | 475.00 | 501.00 | 467.50 | 501.00 | 497.43 | 92,207,451 |
| 2026-05-15 | 462.00 | 492.50 | 447.50 | 455.50 | 452.26 | 116,741,355 |
| 2026-05-14 | 462.00 | 462.00 | 462.00 | 462.00 | 458.71 | 17,046,742 |
| 2026-05-13 | 410.00 | 427.50 | 404.00 | 420.00 | 417.01 | 53,261,565 |
| 2026-05-12 | 399.00 | 430.00 | 390.50 | 419.50 | 416.51 | 63,365,273 |
| 2026-05-11 | 394.50 | 398.50 | 370.00 | 391.50 | 388.71 | 51,692,723 |
| 2026-05-08 | 390.00 | 400.00 | 369.50 | 389.00 | 386.23 | 96,857,168 |
| 2026-05-07 | 345.50 | 371.50 | 337.50 | 371.50 | 368.85 | 52,950,937 |
| 2026-05-06 | 360.00 | 361.50 | 331.00 | 338.00 | 335.59 | 44,347,027 |
| 2026-05-05 | 344.50 | 357.50 | 341.00 | 348.50 | 346.02 | 39,818,124 |
| 2026-05-04 | 327.00 | 345.00 | 314.00 | 342.50 | 340.06 | 54,798,027 |
| 2026-04-30 | 323.00 | 333.00 | 317.00 | 317.00 | 314.74 | 35,517,666 |
| 2026-04-29 | 325.00 | 328.50 | 317.50 | 322.00 | 319.71 | 28,052,238 |
| 2026-04-28 | 310.00 | 329.00 | 307.00 | 326.50 | 324.17 | 51,369,522 |
| 2026-04-27 | 300.00 | 310.00 | 292.50 | 305.00 | 302.83 | 33,181,607 |
| 2026-04-24 | 295.50 | 301.00 | 290.00 | 297.00 | 294.88 | 32,633,203 |
| 2026-04-23 | 316.00 | 320.00 | 289.50 | 295.00 | 292.90 | 58,857,941 |
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.