Yageo Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-16 | 456.00 | 463.00 | 449.00 | 450.00 | 107.11 | 10,174,616 |
| 2025-04-15 | 454.00 | 466.00 | 452.00 | 463.00 | 110.21 | 8,762,324 |
| 2025-04-14 | 445.00 | 463.00 | 445.00 | 452.00 | 107.59 | 22,114,208 |
| 2025-04-11 | 409.50 | 439.00 | 405.00 | 438.00 | 104.26 | 25,326,100 |
| 2025-04-10 | 425.00 | 425.00 | 425.00 | 425.00 | 101.16 | 4,310,168 |
| 2025-04-09 | 405.50 | 419.50 | 386.00 | 386.50 | 91.998 | 37,204,244 |
| 2025-04-08 | 428.50 | 449.00 | 424.00 | 427.50 | 101.76 | 32,327,480 |
| 2025-04-07 | 471.00 | 471.00 | 471.00 | 471.00 | 112.11 | 1,915,468 |
| 2025-04-02 | 488.50 | 523.00 | 486.50 | 523.00 | 124.49 | 17,402,036 |
| 2025-04-01 | 487.00 | 492.00 | 482.00 | 488.50 | 116.28 | 10,003,812 |
| 2025-03-31 | 491.00 | 495.50 | 476.00 | 481.00 | 114.49 | 15,476,596 |
| 2025-03-28 | 524.00 | 524.00 | 508.00 | 510.00 | 121.39 | 9,689,836 |
| 2025-03-27 | 525.00 | 529.00 | 522.00 | 529.00 | 125.92 | 3,988,032 |
| 2025-03-26 | 526.00 | 530.00 | 525.00 | 530.00 | 126.15 | 3,615,892 |
| 2025-03-25 | 529.00 | 530.00 | 520.00 | 522.00 | 124.25 | 6,332,240 |
| 2025-03-24 | 535.00 | 538.00 | 523.00 | 523.00 | 124.49 | 6,772,244 |
| 2025-03-21 | 536.00 | 538.00 | 532.00 | 533.00 | 126.87 | 7,694,148 |
| 2025-03-20 | 537.00 | 539.00 | 532.00 | 538.00 | 128.06 | 4,506,892 |
| 2025-03-19 | 540.00 | 541.00 | 527.00 | 529.00 | 125.92 | 7,234,964 |
| 2025-03-18 | 532.00 | 540.00 | 530.00 | 540.00 | 128.54 | 7,018,180 |
| 2025-03-17 | 529.00 | 531.00 | 525.00 | 526.00 | 125.20 | 4,095,720 |
| 2025-03-14 | 525.00 | 527.00 | 518.00 | 523.00 | 124.49 | 5,482,912 |
| 2025-03-13 | 541.00 | 544.00 | 521.00 | 521.00 | 124.01 | 9,485,148 |
| 2025-03-12 | 522.00 | 538.00 | 521.00 | 537.00 | 127.82 | 8,890,036 |
| 2025-03-11 | 514.00 | 522.00 | 505.00 | 522.00 | 124.25 | 12,943,468 |
| 2025-03-10 | 536.00 | 537.00 | 525.00 | 525.00 | 124.96 | 11,351,188 |
| 2025-03-07 | 537.00 | 542.00 | 535.00 | 535.00 | 127.34 | 10,027,740 |
| 2025-03-06 | 553.00 | 554.00 | 543.00 | 543.00 | 129.25 | 7,474,472 |
| 2025-03-05 | 547.00 | 551.00 | 545.00 | 548.00 | 130.44 | 10,622,464 |
| 2025-03-04 | 532.00 | 553.00 | 531.00 | 552.00 | 131.39 | 13,003,804 |
| 2025-03-03 | 548.00 | 550.00 | 537.00 | 540.00 | 128.54 | 23,896,656 |
| 2025-02-27 | 584.00 | 585.00 | 566.00 | 566.00 | 134.72 | 18,606,404 |
| 2025-02-26 | 577.00 | 583.00 | 575.00 | 583.00 | 138.77 | 11,521,220 |
| 2025-02-25 | 585.00 | 587.00 | 576.00 | 581.00 | 138.29 | 16,731,796 |
| 2025-02-24 | 592.00 | 595.00 | 588.00 | 594.00 | 141.39 | 8,883,220 |
| 2025-02-21 | 598.00 | 602.00 | 594.00 | 598.00 | 142.34 | 7,134,572 |
| 2025-02-20 | 589.00 | 596.00 | 588.00 | 595.00 | 141.63 | 6,501,828 |
| 2025-02-19 | 593.00 | 597.00 | 588.00 | 590.00 | 140.44 | 7,223,756 |
| 2025-02-18 | 585.00 | 593.00 | 583.00 | 593.00 | 141.15 | 7,771,024 |
| 2025-02-17 | 588.00 | 590.00 | 583.00 | 586.00 | 139.48 | 10,248,452 |
| 2025-02-14 | 595.00 | 604.00 | 587.00 | 588.00 | 139.96 | 20,683,620 |
| 2025-02-13 | 582.00 | 595.00 | 580.00 | 593.00 | 141.15 | 25,123,668 |
| 2025-02-12 | 580.00 | 581.00 | 572.00 | 578.00 | 137.58 | 9,843,292 |
| 2025-02-11 | 578.00 | 580.00 | 573.00 | 575.00 | 136.87 | 7,977,832 |
| 2025-02-10 | 569.00 | 582.00 | 568.00 | 575.00 | 136.87 | 13,152,484 |
| 2025-02-07 | 572.00 | 574.00 | 566.00 | 571.00 | 135.91 | 12,412,252 |
| 2025-02-06 | 578.00 | 591.00 | 569.00 | 571.00 | 135.91 | 35,287,820 |
| 2025-02-05 | 541.00 | 576.00 | 541.00 | 569.00 | 135.44 | 36,629,808 |
| 2025-02-04 | 526.00 | 548.00 | 526.00 | 534.00 | 127.11 | 13,264,004 |
| 2025-02-03 | 529.00 | 529.00 | 513.00 | 519.00 | 123.54 | 11,912,332 |
| 2025-01-22 | 531.00 | 537.00 | 528.00 | 537.00 | 127.82 | 5,669,204 |
| 2025-01-21 | 526.00 | 533.00 | 525.00 | 529.00 | 125.92 | 4,348,276 |
| 2025-01-20 | 522.00 | 527.00 | 519.00 | 527.00 | 125.44 | 2,616,460 |
| 2025-01-17 | 530.00 | 530.00 | 519.00 | 521.00 | 124.01 | 5,172,892 |
| 2025-01-16 | 530.00 | 533.00 | 524.00 | 525.00 | 124.96 | 8,828,140 |
| 2025-01-15 | 527.00 | 531.00 | 520.00 | 523.00 | 124.49 | 6,841,584 |
| 2025-01-14 | 514.00 | 526.00 | 514.00 | 524.00 | 124.73 | 4,259,444 |
| 2025-01-13 | 532.00 | 532.00 | 514.00 | 516.00 | 122.82 | 11,610,144 |
| 2025-01-10 | 542.00 | 547.00 | 534.00 | 536.00 | 127.58 | 7,374,652 |
| 2025-01-09 | 561.00 | 561.00 | 542.00 | 542.00 | 129.01 | 13,431,016 |
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.