Yageo Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-14 | 268.00 | 285.00 | 265.50 | 278.50 | 276.52 | 132,227,219 |
| 2026-01-13 | 252.00 | 260.50 | 248.00 | 260.50 | 258.64 | 90,857,613 |
| 2026-01-12 | 244.50 | 253.00 | 242.50 | 247.50 | 245.74 | 31,140,755 |
| 2026-01-09 | 238.50 | 244.50 | 234.50 | 241.50 | 239.78 | 38,572,406 |
| 2026-01-08 | 256.00 | 256.50 | 236.00 | 237.50 | 235.81 | 57,300,090 |
| 2026-01-07 | 257.00 | 260.00 | 252.50 | 253.00 | 251.20 | 47,713,033 |
| 2026-01-06 | 248.00 | 254.00 | 247.00 | 253.50 | 251.69 | 62,212,026 |
| 2026-01-05 | 245.00 | 249.00 | 239.00 | 244.00 | 242.26 | 65,325,049 |
| 2026-01-02 | 232.50 | 243.00 | 230.00 | 241.00 | 239.28 | 53,713,523 |
| 2025-12-31 | 225.50 | 232.50 | 222.50 | 231.00 | 229.35 | 34,451,930 |
| 2025-12-30 | 222.50 | 226.50 | 220.50 | 225.50 | 223.89 | 19,685,740 |
| 2025-12-29 | 225.00 | 226.00 | 222.50 | 222.50 | 220.91 | 10,560,205 |
| 2025-12-26 | 224.00 | 225.00 | 222.00 | 224.00 | 222.40 | 7,964,147 |
| 2025-12-24 | 224.00 | 227.00 | 222.00 | 222.50 | 220.91 | 10,850,599 |
| 2025-12-23 | 227.50 | 227.50 | 222.50 | 222.50 | 220.91 | 10,615,102 |
| 2025-12-22 | 224.50 | 227.50 | 223.50 | 226.00 | 224.39 | 10,106,573 |
| 2025-12-19 | 222.00 | 224.50 | 220.00 | 222.00 | 220.42 | 15,740,304 |
| 2025-12-18 | 220.00 | 223.00 | 218.00 | 218.00 | 216.45 | 15,697,164 |
| 2025-12-17 | 224.50 | 225.50 | 220.50 | 221.00 | 219.43 | 14,299,261 |
| 2025-12-16 | 230.00 | 230.50 | 220.00 | 223.00 | 221.41 | 27,711,663 |
| 2025-12-15 | 233.00 | 235.00 | 231.00 | 231.00 | 229.35 | 17,657,814 |
| 2025-12-12 | 237.50 | 238.50 | 233.50 | 237.50 | 235.81 | 17,471,097 |
| 2025-12-11 | 248.00 | 248.00 | 236.00 | 236.00 | 234.32 | 47,383,415 |
| 2025-12-10 | 241.00 | 248.50 | 238.50 | 245.50 | 243.75 | 65,282,526 |
| 2025-12-09 | 239.50 | 241.00 | 237.50 | 239.50 | 237.79 | 24,833,259 |
| 2025-12-08 | 238.50 | 240.00 | 234.50 | 237.00 | 235.31 | 16,538,790 |
| 2025-12-05 | 236.50 | 238.00 | 235.00 | 237.00 | 235.31 | 14,793,856 |
| 2025-12-04 | 234.50 | 237.50 | 233.50 | 236.00 | 234.32 | 16,506,555 |
| 2025-12-03 | 230.00 | 236.00 | 229.50 | 232.50 | 230.84 | 21,795,359 |
| 2025-12-02 | 230.00 | 232.50 | 227.00 | 227.50 | 225.88 | 16,762,962 |
| 2025-12-01 | 235.00 | 235.00 | 229.00 | 229.00 | 227.37 | 21,310,865 |
| 2025-11-28 | 242.00 | 244.50 | 234.00 | 235.00 | 233.33 | 44,258,058 |
| 2025-11-27 | 233.00 | 238.00 | 232.00 | 236.00 | 234.32 | 30,143,908 |
| 2025-11-26 | 230.50 | 232.50 | 227.50 | 232.00 | 230.35 | 18,764,898 |
| 2025-11-25 | 236.50 | 238.00 | 227.50 | 228.50 | 226.87 | 30,781,524 |
| 2025-11-24 | 232.00 | 235.00 | 227.50 | 232.50 | 230.84 | 33,967,012 |
| 2025-11-21 | 226.00 | 232.50 | 225.50 | 229.00 | 227.37 | 37,314,999 |
| 2025-11-20 | 233.00 | 236.50 | 229.00 | 230.50 | 228.86 | 30,617,819 |
| 2025-11-19 | 233.00 | 237.00 | 223.00 | 225.00 | 223.40 | 50,036,577 |
| 2025-11-18 | 227.00 | 240.00 | 227.00 | 229.00 | 227.37 | 61,201,688 |
| 2025-11-17 | 236.00 | 236.00 | 226.00 | 226.50 | 224.89 | 39,149,017 |
| 2025-11-14 | 238.00 | 241.50 | 233.50 | 233.50 | 231.84 | 51,925,649 |
| 2025-11-13 | 232.00 | 244.50 | 229.00 | 243.50 | 241.77 | 88,111,153 |
| 2025-11-12 | 234.00 | 236.00 | 228.00 | 230.50 | 228.86 | 28,090,248 |
| 2025-11-11 | 235.00 | 237.50 | 230.50 | 230.50 | 228.86 | 29,138,214 |
| 2025-11-10 | 234.50 | 237.50 | 228.00 | 230.00 | 228.36 | 36,070,903 |
| 2025-11-07 | 237.00 | 238.50 | 231.00 | 234.50 | 232.83 | 29,782,844 |
| 2025-11-06 | 238.00 | 241.00 | 234.00 | 240.00 | 238.29 | 38,857,510 |
| 2025-11-05 | 225.00 | 235.00 | 224.00 | 233.50 | 231.84 | 70,796,868 |
| 2025-11-04 | 254.50 | 255.00 | 238.00 | 238.00 | 236.30 | 77,951,134 |
| 2025-11-03 | 255.00 | 262.00 | 251.00 | 254.00 | 252.19 | 72,740,906 |
| 2025-10-31 | 247.00 | 254.50 | 245.50 | 249.00 | 247.23 | 54,767,451 |
| 2025-10-30 | 248.50 | 259.00 | 243.00 | 249.00 | 247.23 | 84,014,804 |
| 2025-10-29 | 254.00 | 262.00 | 243.00 | 247.50 | 245.74 | 85,182,212 |
| 2025-10-28 | 247.00 | 248.00 | 242.50 | 246.00 | 244.25 | 81,186,948 |
| 2025-10-27 | 243.50 | 248.50 | 237.50 | 248.50 | 246.73 | 116,952,778 |
| 2025-10-23 | 207.50 | 228.50 | 207.00 | 226.00 | 224.39 | 136,153,709 |
| 2025-10-22 | 206.50 | 208.50 | 203.00 | 208.00 | 206.52 | 72,681,103 |
| 2025-10-21 | 198.50 | 208.50 | 196.50 | 205.00 | 203.54 | 127,719,747 |
| 2025-10-20 | 190.50 | 198.00 | 188.00 | 196.00 | 194.60 | 90,463,570 |
← NewerPage 4 of 4 · 240 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.