Yageo Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	329.00	329.00	315.50	315.50	313.25	30,222,804
2026-04-21	326.00	329.00	317.00	323.00	320.70	33,539,837
2026-04-20	320.00	329.50	315.50	319.50	317.22	31,507,671
2026-04-17	330.00	336.50	316.00	316.50	314.25	50,323,777
2026-04-16	320.00	331.50	304.50	325.00	322.68	68,355,051
2026-04-15	321.50	332.00	316.50	322.00	319.71	76,263,816
2026-04-14	311.50	314.00	299.00	312.00	309.78	71,255,856
2026-04-13	300.50	311.00	292.00	303.50	301.34	98,816,325
2026-04-10	290.00	292.00	283.00	285.00	282.97	32,500,766
2026-04-09	276.00	282.00	273.00	281.50	279.49	35,053,346
2026-04-08	267.50	273.50	264.00	271.50	269.57	23,604,593
2026-04-07	250.00	257.00	249.50	256.00	254.18	12,824,931
2026-04-02	256.00	257.00	245.00	246.00	244.25	13,724,318
2026-04-01	252.50	256.00	251.00	251.50	249.71	12,122,969
2026-03-31	256.50	258.50	243.00	243.50	241.77	21,189,271
2026-03-30	253.50	258.00	250.00	258.00	256.16	12,430,623
2026-03-27	258.00	261.00	253.50	260.00	258.15	11,792,119
2026-03-26	259.00	268.00	259.00	262.00	260.13	13,615,883
2026-03-25	257.50	263.00	257.00	260.00	258.15	13,974,693
2026-03-24	258.00	258.00	246.00	250.50	248.72	18,546,090
2026-03-23	255.00	258.00	250.50	253.00	251.20	28,523,889
2026-03-20	280.00	287.00	266.50	271.00	269.07	31,157,729
2026-03-19	273.50	283.50	272.00	275.00	273.04	32,070,888
2026-03-18	292.00	296.00	276.50	280.50	278.50	59,864,948
2026-03-17	264.00	286.00	263.00	286.00	283.96	54,160,595
2026-03-16	260.00	261.50	255.00	260.00	258.15	14,647,104
2026-03-13	246.00	259.50	246.00	258.00	256.16	14,665,886
2026-03-12	260.00	260.50	250.00	251.50	249.71	26,640,744
2026-03-11	264.00	267.50	263.00	264.50	262.62	18,952,090
2026-03-10	260.00	264.00	253.00	258.50	256.66	21,595,555
2026-03-09	242.50	248.50	240.00	248.50	246.73	30,090,677
2026-03-06	266.00	269.50	262.00	265.00	263.11	15,480,634
2026-03-05	271.00	274.50	264.00	267.50	265.59	25,410,832
2026-03-04	270.00	275.00	256.00	259.00	257.15	42,760,848
2026-03-03	298.50	299.00	280.00	280.50	278.50	42,404,161
2026-03-02	282.00	297.50	282.00	292.00	289.92	30,119,542
2026-02-26	298.50	300.00	289.00	298.00	295.88	46,680,499
2026-02-25	306.00	306.50	292.00	300.00	297.86	37,097,879
2026-02-24	287.00	304.00	285.50	301.00	298.86	82,390,067
2026-02-23	281.50	281.50	277.50	281.50	279.49	36,452,101
2026-02-11	256.00	256.00	252.50	256.00	254.18	17,027,916
2026-02-10	255.50	258.00	250.50	254.00	252.19	17,853,719
2026-02-09	257.00	257.00	250.00	250.00	248.22	16,341,913
2026-02-06	250.50	254.00	243.50	248.50	246.73	30,007,049
2026-02-05	264.50	266.00	257.00	258.00	256.16	19,275,837
2026-02-04	262.50	268.00	261.00	267.00	265.10	14,152,072
2026-02-03	270.00	270.00	259.50	266.50	264.60	22,094,489
2026-02-02	267.00	270.00	255.50	258.00	256.16	42,685,283
2026-01-30	278.00	282.00	274.00	277.50	275.52	23,880,806
2026-01-29	286.00	286.00	275.00	277.00	275.03	39,011,564
2026-01-28	297.00	297.00	282.00	285.50	283.47	46,590,172
2026-01-27	288.50	295.00	288.00	295.00	292.90	28,786,711
2026-01-26	293.50	294.00	285.00	287.00	284.96	24,894,313
2026-01-23	302.00	304.50	290.50	291.50	289.42	42,463,846
2026-01-22	287.50	300.00	286.50	296.00	293.89	75,944,863
2026-01-21	282.00	287.50	277.00	277.50	275.52	57,194,515
2026-01-20	289.00	292.00	285.00	289.50	287.44	55,119,559
2026-01-19	285.00	300.00	278.00	295.50	293.39	104,664,743
2026-01-16	279.00	284.00	268.00	283.00	280.98	82,271,534
2026-01-15	280.00	285.00	272.50	273.50	271.55	75,275,965

← NewerPage 3 of 20 · 1,199 trading daysOlder →

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.