Yageo Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-17 | 178.50 | 186.50 | 178.50 | 184.50 | 183.19 | 59,203,086 |
| 2025-10-16 | 176.50 | 182.00 | 175.50 | 179.50 | 178.22 | 24,599,827 |
| 2025-10-15 | 172.50 | 176.00 | 171.00 | 175.00 | 173.75 | 18,226,106 |
| 2025-10-14 | 180.50 | 181.00 | 171.50 | 172.00 | 170.77 | 46,992,361 |
| 2025-10-13 | 174.50 | 178.50 | 174.00 | 178.00 | 176.73 | 38,500,383 |
| 2025-10-09 | 188.50 | 191.50 | 183.00 | 183.50 | 182.19 | 50,811,084 |
| 2025-10-08 | 184.50 | 186.00 | 180.00 | 185.50 | 184.18 | 44,876,408 |
| 2025-10-07 | 179.00 | 190.00 | 178.00 | 184.50 | 183.19 | 88,621,191 |
| 2025-10-03 | 172.50 | 176.50 | 171.50 | 175.50 | 174.25 | 34,666,286 |
| 2025-10-02 | 173.00 | 175.00 | 170.00 | 170.50 | 169.29 | 26,146,020 |
| 2025-10-01 | 172.50 | 176.50 | 169.00 | 170.00 | 168.79 | 35,481,550 |
| 2025-09-30 | 168.00 | 172.00 | 166.50 | 170.00 | 168.79 | 26,858,428 |
| 2025-09-26 | 168.50 | 173.00 | 164.00 | 166.00 | 164.82 | 66,026,298 |
| 2025-09-25 | 178.00 | 178.50 | 169.00 | 169.50 | 168.29 | 67,772,765 |
| 2025-09-24 | 177.50 | 182.00 | 172.50 | 180.00 | 178.72 | 61,397,555 |
| 2025-09-23 | 180.50 | 180.50 | 175.50 | 176.00 | 174.75 | 49,084,617 |
| 2025-09-22 | 176.50 | 185.00 | 175.50 | 178.50 | 177.23 | 129,199,080 |
| 2025-09-19 | 159.00 | 173.50 | 158.50 | 173.50 | 172.26 | 111,219,401 |
| 2025-09-18 | 158.50 | 159.00 | 154.00 | 158.00 | 156.87 | 36,822,465 |
| 2025-09-17 | 150.00 | 161.00 | 150.00 | 156.00 | 154.89 | 66,673,036 |
| 2025-09-16 | 151.00 | 151.50 | 146.50 | 149.50 | 148.43 | 23,000,759 |
| 2025-09-15 | 153.00 | 154.00 | 147.50 | 151.00 | 149.92 | 50,183,608 |
| 2025-09-12 | 142.50 | 151.50 | 142.00 | 151.50 | 150.42 | 61,357,892 |
| 2025-09-11 | 143.50 | 143.50 | 137.50 | 138.00 | 137.02 | 13,859,317 |
| 2025-09-10 | 139.00 | 143.50 | 138.00 | 142.50 | 141.48 | 16,143,693 |
| 2025-09-09 | 139.50 | 140.50 | 138.00 | 138.50 | 137.51 | 9,238,465 |
| 2025-09-08 | 135.50 | 139.50 | 135.50 | 137.50 | 136.52 | 10,160,518 |
| 2025-09-05 | 137.00 | 137.00 | 134.50 | 135.00 | 134.04 | 8,392,457 |
| 2025-09-04 | 136.00 | 137.50 | 135.00 | 135.50 | 134.53 | 7,113,616 |
| 2025-09-03 | 135.50 | 136.00 | 134.50 | 135.00 | 134.04 | 9,440,879 |
| 2025-09-02 | 135.50 | 137.50 | 134.00 | 134.50 | 133.54 | 9,207,176 |
| 2025-09-01 | 139.50 | 139.50 | 132.50 | 135.00 | 134.04 | 11,001,341 |
| 2025-08-29 | 138.50 | 141.00 | 137.00 | 139.50 | 138.51 | 11,297,247 |
| 2025-08-28 | 138.50 | 139.50 | 136.50 | 137.00 | 136.02 | 11,597,589 |
| 2025-08-27 | 139.00 | 139.50 | 136.00 | 136.50 | 135.53 | 14,075,972 |
| 2025-08-26 | 142.50 | 142.50 | 137.00 | 138.50 | 137.51 | 25,422,011 |
| 2025-08-25 | 142.00 | 145.50 | 140.00 | 143.00 | 141.98 | 26,586,959 |
| 2025-08-13 | 545.00 | 550.00 | 542.00 | 546.00 | 135.53 | 11,986,780 |
| 2025-08-12 | 542.00 | 544.00 | 538.00 | 542.00 | 134.53 | 5,707,372 |
| 2025-08-11 | 542.00 | 544.00 | 532.00 | 542.00 | 134.53 | 7,901,520 |
| 2025-08-08 | 545.00 | 550.00 | 544.00 | 545.00 | 135.28 | 6,287,608 |
| 2025-08-07 | 547.00 | 551.00 | 544.00 | 545.00 | 135.28 | 8,814,536 |
| 2025-08-06 | 550.00 | 551.00 | 538.00 | 541.00 | 134.29 | 16,193,864 |
| 2025-08-05 | 543.00 | 562.00 | 543.00 | 550.00 | 136.52 | 24,804,324 |
| 2025-08-04 | 532.00 | 537.00 | 527.00 | 535.00 | 132.80 | 7,378,384 |
| 2025-08-01 | 523.00 | 545.00 | 521.00 | 539.00 | 133.79 | 14,769,240 |
| 2025-07-31 | 523.00 | 531.00 | 522.00 | 530.00 | 131.56 | 11,524,288 |
| 2025-07-30 | 538.00 | 539.00 | 518.00 | 523.00 | 129.82 | 19,978,300 |
| 2025-07-29 | 530.00 | 543.00 | 529.00 | 535.00 | 132.80 | 10,923,964 |
| 2025-07-28 | 531.00 | 536.00 | 526.00 | 532.00 | 132.05 | 5,873,420 |
| 2025-07-25 | 533.00 | 537.00 | 529.00 | 530.00 | 131.56 | 6,859,316 |
| 2025-07-24 | 535.00 | 535.00 | 526.00 | 533.00 | 132.30 | 9,011,860 |
| 2025-07-23 | 510.00 | 535.00 | 510.00 | 531.00 | 131.80 | 20,674,096 |
| 2025-07-22 | 514.00 | 518.00 | 504.00 | 505.00 | 125.35 | 10,888,644 |
| 2025-07-21 | 511.00 | 517.00 | 511.00 | 513.00 | 127.34 | 6,058,220 |
| 2025-07-18 | 515.00 | 517.00 | 509.00 | 512.00 | 127.09 | 8,043,472 |
| 2025-07-17 | 505.00 | 512.00 | 497.50 | 510.00 | 126.59 | 10,200,548 |
| 2025-07-16 | 501.00 | 512.00 | 500.00 | 502.00 | 124.61 | 12,940,316 |
| 2025-07-15 | 491.50 | 503.00 | 488.00 | 500.00 | 124.11 | 11,140,716 |
| 2025-07-14 | 490.00 | 490.50 | 483.00 | 488.50 | 121.26 | 4,766,908 |
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.