Yageo Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-11 | 492.00 | 494.50 | 486.00 | 487.00 | 120.88 | 7,193,892 |
| 2025-07-10 | 492.00 | 493.00 | 487.50 | 492.00 | 122.12 | 6,814,040 |
| 2025-07-09 | 486.00 | 495.50 | 486.00 | 490.50 | 121.75 | 8,547,376 |
| 2025-07-08 | 485.00 | 486.00 | 479.00 | 481.50 | 119.52 | 4,400,924 |
| 2025-07-07 | 489.50 | 491.00 | 481.00 | 484.50 | 120.26 | 5,804,988 |
| 2025-07-04 | 502.00 | 506.00 | 488.00 | 488.00 | 121.13 | 11,444,108 |
| 2025-07-03 | 500.00 | 502.00 | 496.00 | 499.50 | 123.99 | 9,540,400 |
| 2025-07-02 | 489.00 | 497.50 | 488.00 | 496.50 | 123.24 | 9,735,652 |
| 2025-07-01 | 489.00 | 494.50 | 488.00 | 489.50 | 121.50 | 6,051,496 |
| 2025-06-30 | 490.50 | 491.50 | 485.00 | 485.00 | 120.39 | 6,506,164 |
| 2025-06-27 | 482.00 | 496.00 | 481.50 | 490.50 | 121.75 | 20,015,664 |
| 2025-06-26 | 479.50 | 481.50 | 476.00 | 479.00 | 118.90 | 9,130,604 |
| 2025-06-25 | 479.00 | 481.00 | 473.50 | 477.00 | 118.40 | 9,675,368 |
| 2025-06-24 | 463.50 | 478.00 | 462.50 | 473.50 | 117.53 | 12,988,084 |
| 2025-06-23 | 450.00 | 454.50 | 447.00 | 454.50 | 112.82 | 6,941,096 |
| 2025-06-20 | 461.00 | 465.00 | 451.00 | 455.50 | 113.06 | 36,177,240 |
| 2025-06-19 | 472.50 | 475.00 | 460.50 | 461.00 | 114.43 | 11,354,572 |
| 2025-06-18 | 473.50 | 478.00 | 472.50 | 472.50 | 117.28 | 7,059,100 |
| 2025-06-17 | 480.00 | 482.00 | 476.00 | 476.00 | 118.15 | 11,244,496 |
| 2025-06-16 | 471.00 | 481.00 | 469.00 | 479.50 | 119.02 | 8,480,860 |
| 2025-06-13 | 467.50 | 473.50 | 463.00 | 471.50 | 117.04 | 13,765,300 |
| 2025-06-12 | 495.00 | 498.00 | 487.00 | 487.00 | 115.92 | 15,623,964 |
| 2025-06-11 | 499.00 | 499.00 | 490.00 | 494.50 | 117.70 | 13,330,844 |
| 2025-06-10 | 495.00 | 497.00 | 492.00 | 497.00 | 118.30 | 16,403,836 |
| 2025-06-09 | 499.50 | 509.00 | 499.50 | 503.00 | 119.73 | 11,921,456 |
| 2025-06-06 | 503.00 | 503.00 | 492.00 | 493.50 | 117.47 | 7,508,292 |
| 2025-06-05 | 506.00 | 510.00 | 498.00 | 500.00 | 119.01 | 11,464,536 |
| 2025-06-04 | 494.00 | 507.00 | 492.00 | 505.00 | 120.20 | 14,503,516 |
| 2025-06-03 | 483.00 | 488.00 | 481.50 | 487.00 | 115.92 | 7,266,180 |
| 2025-06-02 | 490.00 | 490.00 | 476.00 | 479.00 | 114.02 | 8,959,508 |
| 2025-05-29 | 489.00 | 493.50 | 487.50 | 490.00 | 116.63 | 12,725,104 |
| 2025-05-28 | 487.00 | 492.00 | 480.50 | 485.00 | 115.44 | 10,290,732 |
| 2025-05-27 | 484.00 | 486.00 | 475.50 | 479.00 | 114.02 | 5,404,700 |
| 2025-05-26 | 482.50 | 485.00 | 478.50 | 480.50 | 114.37 | 3,655,304 |
| 2025-05-23 | 491.00 | 491.00 | 481.00 | 481.00 | 114.49 | 4,947,568 |
| 2025-05-22 | 483.00 | 489.00 | 482.50 | 488.00 | 116.16 | 4,547,148 |
| 2025-05-21 | 477.00 | 489.50 | 477.00 | 489.00 | 116.40 | 8,277,556 |
| 2025-05-20 | 482.00 | 484.00 | 476.00 | 476.00 | 113.30 | 8,719,700 |
| 2025-05-19 | 496.00 | 496.00 | 480.00 | 480.00 | 114.25 | 10,307,312 |
| 2025-05-16 | 490.00 | 498.50 | 486.50 | 498.00 | 118.54 | 8,707,348 |
| 2025-05-15 | 493.00 | 493.00 | 486.50 | 489.00 | 116.40 | 7,002,200 |
| 2025-05-14 | 488.00 | 490.50 | 482.50 | 490.00 | 116.63 | 9,292,244 |
| 2025-05-13 | 495.00 | 496.00 | 480.00 | 480.50 | 114.37 | 13,468,756 |
| 2025-05-12 | 469.50 | 485.00 | 468.50 | 485.00 | 115.44 | 10,154,768 |
| 2025-05-09 | 466.50 | 469.00 | 461.00 | 464.50 | 110.56 | 7,781,448 |
| 2025-05-08 | 454.50 | 467.50 | 453.00 | 464.00 | 110.44 | 10,163,284 |
| 2025-05-07 | 458.00 | 459.00 | 449.00 | 450.00 | 107.11 | 5,206,740 |
| 2025-05-06 | 449.00 | 455.50 | 446.50 | 453.50 | 107.95 | 5,738,312 |
| 2025-05-05 | 467.50 | 467.50 | 440.00 | 449.00 | 106.87 | 12,669,956 |
| 2025-05-02 | 464.00 | 467.00 | 459.00 | 464.00 | 110.44 | 7,353,108 |
| 2025-04-30 | 460.00 | 469.00 | 456.00 | 459.00 | 109.25 | 8,301,428 |
| 2025-04-29 | 458.00 | 464.00 | 458.00 | 461.50 | 109.85 | 5,455,588 |
| 2025-04-28 | 460.50 | 463.00 | 456.50 | 458.00 | 109.02 | 7,375,276 |
| 2025-04-25 | 455.50 | 460.00 | 453.50 | 456.00 | 108.54 | 8,010,704 |
| 2025-04-24 | 454.50 | 454.50 | 445.50 | 445.50 | 106.04 | 6,297,144 |
| 2025-04-23 | 449.00 | 456.50 | 446.50 | 454.50 | 108.18 | 9,540,916 |
| 2025-04-22 | 437.00 | 443.50 | 432.00 | 436.00 | 103.78 | 7,498,188 |
| 2025-04-21 | 455.00 | 462.50 | 440.00 | 442.00 | 105.21 | 11,136,620 |
| 2025-04-18 | 477.00 | 479.00 | 451.00 | 455.00 | 108.30 | 23,837,816 |
| 2025-04-17 | 447.50 | 457.00 | 442.50 | 457.00 | 108.78 | 7,834,512 |
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.