Yageo Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-10 | 509.00 | 523.00 | 508.00 | 519.00 | 118.80 | 15,676,468 |
| 2022-01-07 | 529.00 | 533.00 | 510.00 | 515.00 | 117.89 | 27,868,218 |
| 2022-01-06 | 523.00 | 531.00 | 519.00 | 523.00 | 119.72 | 26,647,165 |
| 2022-01-05 | 531.00 | 538.00 | 524.00 | 535.00 | 122.47 | 38,821,216 |
| 2022-01-04 | 505.00 | 533.00 | 505.00 | 533.00 | 122.01 | 84,172,999 |
| 2022-01-03 | 479.50 | 496.00 | 479.00 | 491.00 | 112.40 | 25,692,731 |
| 2021-12-30 | 475.00 | 483.00 | 475.00 | 479.50 | 109.76 | 9,006,784 |
| 2021-12-29 | 477.00 | 480.00 | 471.00 | 474.00 | 108.50 | 10,708,811 |
| 2021-12-28 | 482.50 | 484.00 | 477.00 | 478.00 | 109.42 | 24,382,748 |
| 2021-12-27 | 479.50 | 483.00 | 477.00 | 481.50 | 110.22 | 12,980,464 |
| 2021-12-24 | 478.00 | 482.00 | 472.00 | 473.00 | 108.27 | 13,229,523 |
| 2021-12-23 | 473.00 | 476.50 | 468.50 | 476.00 | 108.96 | 18,216,215 |
| 2021-12-22 | 460.00 | 470.00 | 457.50 | 469.50 | 107.47 | 20,097,254 |
| 2021-12-21 | 447.00 | 455.50 | 445.50 | 455.00 | 104.15 | 7,138,610 |
| 2021-12-20 | 449.00 | 451.00 | 446.50 | 448.00 | 102.55 | 5,024,066 |
| 2021-12-17 | 450.00 | 453.50 | 445.50 | 447.00 | 102.32 | 7,552,698 |
| 2021-12-16 | 454.50 | 455.00 | 451.00 | 451.00 | 103.24 | 6,067,210 |
| 2021-12-15 | 448.50 | 457.00 | 448.50 | 450.50 | 103.12 | 5,337,151 |
| 2021-12-14 | 455.00 | 455.50 | 447.50 | 448.50 | 102.67 | 8,401,526 |
| 2021-12-13 | 447.50 | 459.00 | 447.00 | 456.50 | 104.50 | 8,300,028 |
| 2021-12-10 | 450.50 | 452.50 | 446.50 | 447.50 | 102.44 | 9,491,821 |
| 2021-12-09 | 452.00 | 458.00 | 450.00 | 453.50 | 103.81 | 10,098,323 |
| 2021-12-08 | 459.00 | 461.00 | 454.50 | 454.50 | 104.04 | 9,170,969 |
| 2021-12-07 | 465.50 | 466.50 | 454.00 | 456.00 | 104.38 | 16,731,165 |
| 2021-12-06 | 472.50 | 472.50 | 465.00 | 465.00 | 106.44 | 11,208,147 |
| 2021-12-03 | 468.00 | 473.00 | 466.50 | 472.50 | 108.16 | 12,814,332 |
| 2021-12-02 | 463.50 | 469.00 | 461.00 | 465.00 | 106.44 | 10,031,791 |
| 2021-12-01 | 455.00 | 467.00 | 454.50 | 465.00 | 106.44 | 12,858,097 |
| 2021-11-30 | 465.00 | 470.00 | 453.50 | 456.50 | 104.50 | 17,836,333 |
| 2021-11-29 | 446.00 | 460.00 | 443.00 | 459.50 | 105.18 | 15,726,004 |
| 2021-11-26 | 461.50 | 469.00 | 452.00 | 452.00 | 103.47 | 15,526,069 |
| 2021-11-25 | 471.00 | 473.00 | 465.00 | 465.00 | 106.44 | 11,489,654 |
| 2021-11-24 | 463.00 | 470.00 | 459.00 | 468.00 | 107.13 | 14,300,356 |
| 2021-11-23 | 462.00 | 467.00 | 458.00 | 463.00 | 105.99 | 10,906,379 |
| 2021-11-22 | 463.00 | 466.00 | 457.50 | 466.00 | 106.67 | 13,132,860 |
| 2021-11-19 | 461.00 | 463.00 | 453.00 | 463.00 | 105.99 | 15,939,168 |
| 2021-11-18 | 454.00 | 460.00 | 451.00 | 456.00 | 104.38 | 21,578,231 |
| 2021-11-17 | 439.00 | 450.50 | 435.00 | 448.00 | 102.55 | 22,254,703 |
| 2021-11-16 | 444.50 | 445.00 | 435.00 | 436.50 | 99.920 | 12,367,948 |
| 2021-11-15 | 432.00 | 444.00 | 432.00 | 442.00 | 101.18 | 15,706,280 |
| 2021-11-12 | 433.50 | 436.50 | 429.50 | 429.50 | 98.317 | 8,513,919 |
| 2021-11-11 | 426.50 | 432.00 | 426.00 | 429.50 | 98.317 | 5,515,729 |
| 2021-11-10 | 427.50 | 434.50 | 426.00 | 430.00 | 98.432 | 7,742,879 |
| 2021-11-09 | 419.50 | 430.50 | 419.50 | 429.00 | 98.203 | 12,636,042 |
| 2021-11-08 | 421.00 | 423.00 | 416.00 | 419.00 | 95.914 | 10,756,000 |
| 2021-11-05 | 425.00 | 426.50 | 420.50 | 425.50 | 97.401 | 9,076,534 |
| 2021-11-04 | 426.50 | 429.00 | 421.50 | 423.00 | 96.829 | 9,506,991 |
| 2021-11-03 | 413.00 | 428.00 | 412.50 | 422.50 | 96.715 | 24,031,989 |
| 2021-11-02 | 424.00 | 426.00 | 408.00 | 410.00 | 93.853 | 32,929,358 |
| 2021-11-01 | 437.00 | 437.50 | 427.00 | 427.00 | 97.745 | 11,182,337 |
| 2021-10-29 | 441.00 | 442.50 | 434.00 | 434.00 | 99.347 | 11,845,465 |
| 2021-10-28 | 435.00 | 446.00 | 433.50 | 438.50 | 100.38 | 28,166,828 |
| 2021-10-27 | 426.50 | 431.00 | 423.00 | 430.50 | 98.546 | 10,604,448 |
| 2021-10-26 | 428.00 | 432.00 | 425.00 | 427.50 | 97.859 | 13,313,302 |
| 2021-10-25 | 421.00 | 427.00 | 418.00 | 427.00 | 97.745 | 9,082,176 |
| 2021-10-22 | 418.50 | 422.00 | 413.00 | 421.50 | 96.486 | 11,581,262 |
| 2021-10-21 | 420.00 | 428.00 | 413.50 | 419.50 | 96.028 | 16,485,415 |
| 2021-10-20 | 421.00 | 428.00 | 416.00 | 426.00 | 97.516 | 12,174,222 |
← NewerPage 20 of 20 · 1,198 trading days
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.