Yageo Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-08 | 562.00 | 576.00 | 561.00 | 564.00 | 134.25 | 17,903,600 |
| 2025-01-07 | 573.00 | 574.00 | 563.00 | 563.00 | 134.01 | 17,076,960 |
| 2025-01-06 | 552.00 | 569.00 | 547.00 | 569.00 | 135.44 | 21,874,184 |
| 2025-01-03 | 543.00 | 553.00 | 541.00 | 547.00 | 130.20 | 19,967,464 |
| 2025-01-02 | 538.00 | 545.00 | 536.00 | 538.00 | 128.06 | 6,984,532 |
| 2024-12-31 | 536.00 | 542.00 | 532.00 | 541.00 | 128.77 | 5,741,904 |
| 2024-12-30 | 539.00 | 542.00 | 536.00 | 536.00 | 127.58 | 4,332,372 |
| 2024-12-27 | 541.00 | 543.00 | 538.00 | 539.00 | 128.30 | 4,380,520 |
| 2024-12-26 | 536.00 | 547.00 | 536.00 | 543.00 | 129.25 | 12,655,528 |
| 2024-12-25 | 532.00 | 535.00 | 530.00 | 533.00 | 126.87 | 3,101,784 |
| 2024-12-24 | 537.00 | 538.00 | 529.00 | 529.00 | 125.92 | 4,272,076 |
| 2024-12-23 | 533.00 | 537.00 | 531.00 | 534.00 | 127.11 | 5,291,704 |
| 2024-12-20 | 526.00 | 532.00 | 525.00 | 525.00 | 124.96 | 5,714,328 |
| 2024-12-19 | 525.00 | 530.00 | 524.00 | 526.00 | 125.20 | 7,386,036 |
| 2024-12-18 | 527.00 | 535.00 | 526.00 | 535.00 | 127.34 | 6,531,620 |
| 2024-12-17 | 520.00 | 533.00 | 519.00 | 527.00 | 125.44 | 7,679,204 |
| 2024-12-16 | 519.00 | 523.00 | 515.00 | 520.00 | 123.77 | 6,829,364 |
| 2024-12-13 | 523.00 | 523.00 | 513.00 | 515.00 | 122.58 | 10,303,164 |
| 2024-12-12 | 535.00 | 535.00 | 525.00 | 526.00 | 125.20 | 6,531,104 |
| 2024-12-11 | 531.00 | 535.00 | 526.00 | 528.00 | 125.68 | 9,523,288 |
| 2024-12-10 | 540.00 | 546.00 | 536.00 | 538.00 | 128.06 | 8,469,236 |
| 2024-12-09 | 537.00 | 541.00 | 534.00 | 535.00 | 127.34 | 8,349,764 |
| 2024-12-06 | 541.00 | 546.00 | 535.00 | 536.00 | 127.58 | 6,993,896 |
| 2024-12-05 | 555.00 | 555.00 | 538.00 | 542.00 | 129.01 | 19,746,160 |
| 2024-12-04 | 530.00 | 553.00 | 527.00 | 545.00 | 129.73 | 20,555,940 |
| 2024-12-03 | 532.00 | 539.00 | 525.00 | 525.00 | 124.96 | 17,933,828 |
| 2024-12-02 | 523.00 | 529.00 | 520.00 | 520.00 | 123.77 | 9,426,876 |
| 2024-11-29 | 504.00 | 519.00 | 504.00 | 514.00 | 122.35 | 9,439,492 |
| 2024-11-28 | 521.00 | 521.00 | 502.00 | 508.00 | 120.92 | 21,114,300 |
| 2024-11-27 | 534.00 | 537.00 | 521.00 | 521.00 | 124.01 | 11,182,676 |
| 2024-11-26 | 539.00 | 547.00 | 535.00 | 535.00 | 127.34 | 6,242,184 |
| 2024-11-25 | 542.00 | 545.00 | 539.00 | 539.00 | 128.30 | 7,918,592 |
| 2024-11-22 | 536.00 | 541.00 | 535.00 | 537.00 | 127.82 | 6,574,164 |
| 2024-11-21 | 526.00 | 535.00 | 521.00 | 534.00 | 127.11 | 7,017,928 |
| 2024-11-20 | 535.00 | 538.00 | 526.00 | 526.00 | 125.20 | 11,045,596 |
| 2024-11-19 | 532.00 | 538.00 | 528.00 | 535.00 | 127.34 | 7,029,072 |
| 2024-11-18 | 532.00 | 535.00 | 527.00 | 530.00 | 126.15 | 7,555,496 |
| 2024-11-15 | 534.00 | 542.00 | 532.00 | 533.00 | 126.87 | 9,627,692 |
| 2024-11-14 | 552.00 | 555.00 | 534.00 | 534.00 | 127.11 | 12,271,684 |
| 2024-11-13 | 548.00 | 556.00 | 547.00 | 551.00 | 131.15 | 7,520,780 |
| 2024-11-12 | 547.00 | 558.00 | 545.00 | 545.00 | 129.73 | 10,575,900 |
| 2024-11-11 | 545.00 | 558.00 | 541.00 | 557.00 | 132.58 | 5,914,324 |
| 2024-11-08 | 561.00 | 563.00 | 548.00 | 548.00 | 130.44 | 14,111,352 |
| 2024-11-07 | 536.00 | 555.00 | 535.00 | 551.00 | 131.15 | 12,217,692 |
| 2024-11-06 | 538.00 | 543.00 | 531.00 | 534.00 | 127.11 | 14,355,344 |
| 2024-11-05 | 539.00 | 545.00 | 537.00 | 538.00 | 128.06 | 9,096,788 |
| 2024-11-04 | 546.00 | 550.00 | 541.00 | 543.00 | 129.25 | 6,978,488 |
| 2024-11-01 | 531.00 | 548.00 | 527.00 | 545.00 | 129.73 | 17,408,172 |
| 2024-10-30 | 577.00 | 580.00 | 557.00 | 558.00 | 132.82 | 39,556,412 |
| 2024-10-29 | 608.00 | 612.00 | 585.00 | 591.00 | 140.67 | 17,007,024 |
| 2024-10-28 | 615.00 | 617.00 | 606.00 | 613.00 | 145.91 | 6,833,144 |
| 2024-10-25 | 609.00 | 615.00 | 609.00 | 615.00 | 146.39 | 3,319,788 |
| 2024-10-24 | 610.00 | 616.00 | 608.00 | 610.00 | 145.20 | 6,866,152 |
| 2024-10-23 | 615.00 | 617.00 | 609.00 | 614.00 | 146.15 | 10,893,508 |
| 2024-10-22 | 626.00 | 626.00 | 618.00 | 620.00 | 147.58 | 13,126,592 |
| 2024-10-21 | 630.00 | 632.00 | 623.00 | 628.00 | 149.48 | 6,513,828 |
| 2024-10-18 | 624.00 | 627.00 | 619.00 | 624.00 | 148.53 | 9,197,280 |
| 2024-10-17 | 618.00 | 623.00 | 613.00 | 619.00 | 147.34 | 8,438,132 |
| 2024-10-16 | 617.00 | 625.00 | 607.00 | 621.00 | 147.82 | 10,031,404 |
| 2024-10-15 | 624.00 | 628.00 | 618.00 | 625.00 | 148.77 | 8,776,912 |
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.