Yageo Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-14 | 606.00 | 620.00 | 605.00 | 618.00 | 147.10 | 7,702,384 |
| 2024-10-11 | 609.00 | 614.00 | 601.00 | 604.00 | 143.77 | 14,029,972 |
| 2024-10-09 | 618.00 | 623.00 | 611.00 | 611.00 | 145.43 | 6,839,732 |
| 2024-10-08 | 620.00 | 620.00 | 607.00 | 613.00 | 145.91 | 8,745,352 |
| 2024-10-07 | 612.00 | 624.00 | 612.00 | 624.00 | 148.53 | 6,967,836 |
| 2024-10-04 | 619.00 | 627.00 | 605.00 | 607.00 | 144.48 | 10,887,792 |
| 2024-10-01 | 623.00 | 629.00 | 616.00 | 620.00 | 147.58 | 6,632,368 |
| 2024-09-30 | 629.00 | 633.00 | 622.00 | 623.00 | 148.29 | 9,368,948 |
| 2024-09-27 | 655.00 | 655.00 | 632.00 | 635.00 | 151.15 | 19,872,284 |
| 2024-09-26 | 660.00 | 662.00 | 648.00 | 652.00 | 155.19 | 17,032,116 |
| 2024-09-25 | 635.00 | 646.00 | 632.00 | 645.00 | 153.53 | 19,652,428 |
| 2024-09-24 | 613.00 | 623.00 | 609.00 | 623.00 | 148.29 | 7,992,416 |
| 2024-09-23 | 606.00 | 614.00 | 606.00 | 613.00 | 145.91 | 6,235,568 |
| 2024-09-20 | 613.00 | 617.00 | 602.00 | 604.00 | 143.77 | 10,266,216 |
| 2024-09-19 | 606.00 | 612.00 | 593.00 | 609.00 | 144.96 | 10,049,952 |
| 2024-09-18 | 612.00 | 613.00 | 598.00 | 604.00 | 143.77 | 7,630,328 |
| 2024-09-16 | 605.00 | 616.00 | 603.00 | 615.00 | 146.39 | 6,050,944 |
| 2024-09-13 | 615.00 | 616.00 | 602.00 | 606.00 | 144.24 | 7,491,488 |
| 2024-09-12 | 600.00 | 610.00 | 597.00 | 603.00 | 143.53 | 13,673,044 |
| 2024-09-11 | 576.00 | 579.00 | 569.00 | 573.00 | 136.39 | 9,802,252 |
| 2024-09-10 | 598.00 | 599.00 | 572.00 | 577.00 | 137.34 | 9,584,808 |
| 2024-09-09 | 618.00 | 618.00 | 588.00 | 593.00 | 141.15 | 12,769,968 |
| 2024-09-06 | 608.00 | 613.00 | 602.00 | 607.00 | 144.48 | 6,967,768 |
| 2024-09-05 | 618.00 | 619.00 | 601.00 | 606.00 | 144.24 | 6,918,812 |
| 2024-09-04 | 610.00 | 619.00 | 594.00 | 608.00 | 144.72 | 15,802,740 |
| 2024-09-03 | 655.00 | 656.00 | 641.00 | 642.00 | 152.81 | 6,765,200 |
| 2024-09-02 | 660.00 | 662.00 | 654.00 | 655.00 | 155.91 | 4,227,636 |
| 2024-08-30 | 660.00 | 664.00 | 656.00 | 657.00 | 156.38 | 8,836,304 |
| 2024-08-29 | 647.00 | 660.00 | 644.00 | 657.00 | 156.38 | 6,776,676 |
| 2024-08-28 | 654.00 | 655.00 | 644.00 | 654.00 | 155.67 | 8,183,596 |
| 2024-08-27 | 651.00 | 655.00 | 647.00 | 653.00 | 155.43 | 7,095,980 |
| 2024-08-26 | 657.00 | 670.00 | 651.00 | 655.00 | 155.91 | 9,485,604 |
| 2024-08-23 | 637.00 | 649.00 | 633.00 | 648.00 | 154.24 | 8,713,808 |
| 2024-08-22 | 638.00 | 644.00 | 633.00 | 641.00 | 152.58 | 8,322,020 |
| 2024-08-21 | 642.00 | 648.00 | 633.00 | 635.00 | 151.15 | 11,248,964 |
| 2024-08-20 | 634.00 | 648.00 | 631.00 | 646.00 | 153.77 | 8,278,680 |
| 2024-08-19 | 632.00 | 638.00 | 628.00 | 633.00 | 150.67 | 6,971,108 |
| 2024-08-16 | 631.00 | 641.00 | 628.00 | 631.00 | 150.20 | 12,172,956 |
| 2024-08-15 | 637.00 | 638.00 | 622.00 | 622.00 | 148.05 | 19,097,764 |
| 2024-08-14 | 745.00 | 760.00 | 743.00 | 745.00 | 148.41 | 12,343,702 |
| 2024-08-13 | 745.00 | 745.00 | 731.00 | 738.00 | 147.02 | 8,816,044 |
| 2024-08-12 | 733.00 | 745.00 | 731.00 | 733.00 | 146.02 | 6,968,560 |
| 2024-08-09 | 735.00 | 749.00 | 726.00 | 727.00 | 144.83 | 15,760,292 |
| 2024-08-08 | 691.00 | 715.00 | 684.00 | 701.00 | 139.65 | 11,976,361 |
| 2024-08-07 | 674.00 | 705.00 | 674.00 | 702.00 | 139.85 | 14,521,266 |
| 2024-08-06 | 692.00 | 698.00 | 632.00 | 677.00 | 134.87 | 24,060,922 |
| 2024-08-05 | 709.00 | 712.00 | 669.00 | 669.00 | 133.27 | 20,290,164 |
| 2024-08-02 | 763.00 | 780.00 | 741.00 | 743.00 | 148.02 | 18,996,988 |
| 2024-08-01 | 794.00 | 798.00 | 780.00 | 786.00 | 156.58 | 16,945,574 |
| 2024-07-31 | 743.00 | 798.00 | 741.00 | 792.00 | 157.78 | 36,262,376 |
| 2024-07-30 | 712.00 | 730.00 | 706.00 | 730.00 | 145.43 | 8,246,643 |
| 2024-07-29 | 735.00 | 743.00 | 711.00 | 720.00 | 143.43 | 13,292,239 |
| 2024-07-26 | 705.00 | 734.00 | 705.00 | 727.00 | 144.83 | 20,656,280 |
| 2024-07-23 | 754.00 | 756.00 | 743.00 | 755.00 | 150.41 | 11,720,953 |
| 2024-07-22 | 762.00 | 769.00 | 742.00 | 742.00 | 147.82 | 16,972,773 |
| 2024-07-19 | 794.00 | 798.00 | 763.00 | 766.00 | 152.60 | 18,452,544 |
| 2024-07-18 | 787.00 | 804.00 | 781.00 | 795.00 | 158.37 | 12,521,880 |
| 2024-07-17 | 800.00 | 810.00 | 793.00 | 798.00 | 158.97 | 13,137,431 |
| 2024-07-16 | 790.00 | 818.00 | 789.00 | 804.00 | 160.17 | 34,294,988 |
| 2024-07-15 | 774.00 | 776.00 | 758.00 | 772.00 | 153.79 | 11,129,667 |
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.