Yao I Fabric Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	22.050	22.150	21.700	22.000	22.000	134,210
2026-10-15	21.950	22.700	21.600	22.000	22.000	168,480
2026-10-14	21.750	22.300	21.550	21.850	21.850	366,370
2026-10-13	23.450	23.600	21.200	21.700	21.700	1,102,085
2026-10-12	20.550	21.500	20.300	21.500	21.500	425,000
2026-10-08	17.750	19.550	17.750	19.550	19.550	470,120
2026-10-07	17.800	18.100	17.700	17.800	17.800	31,290
2026-10-06	19.300	19.300	17.600	18.050	18.050	41,006
2026-10-05	17.850	17.850	17.750	17.750	17.750	37,000
2026-10-02	18.050	18.100	17.550	17.700	17.700	29,105
2026-10-01	17.850	17.850	17.700	17.800	17.800	28,000
2026-09-30	17.900	17.900	17.400	17.750	17.750	27,030
2026-09-29	17.650	18.000	17.650	17.800	17.800	31,000
2026-09-24	17.450	17.450	17.300	17.300	17.300	17,000
2026-09-23	17.450	17.450	17.150	17.200	17.200	38,000
2026-09-22	17.250	17.450	17.250	17.450	17.450	9,100
2026-09-21	17.500	17.500	17.200	17.350	17.350	10,000
2026-09-18	17.250	17.500	17.200	17.250	17.250	14,100
2026-09-17	17.300	17.350	17.150	17.250	17.250	14,000
2026-09-16	17.150	17.750	17.150	17.250	17.250	13,000
2026-09-15	17.400	17.550	17.100	17.250	17.250	16,090
2026-09-14	17.500	17.600	17.300	17.500	17.500	6,000
2026-09-11	17.200	17.500	17.100	17.500	17.500	56,228
2026-09-10	17.100	17.750	17.050	17.500	17.500	17,006
2026-09-09	17.100	17.800	17.000	17.250	17.250	14,000
2026-09-08	17.350	17.600	17.200	17.400	17.400	15,000
2026-09-07	17.500	17.900	17.350	17.400	17.400	19,000
2026-09-04	17.400	18.000	17.300	17.700	17.700	37,100
2026-09-03	17.600	17.750	17.400	17.650	17.650	19,075
2026-09-02	17.800	17.800	17.350	17.600	17.600	38,000
2026-09-01	17.800	18.050	17.800	17.800	17.800	21,200
2026-08-31	17.850	17.850	17.850	17.850	17.850	1,000
2026-08-28	18.000	18.100	17.750	17.950	17.950	31,000
2026-08-27	17.750	18.100	17.650	18.000	18.000	49,040
2026-08-26	17.750	18.150	17.650	17.650	17.650	42,000
2026-08-25	18.400	18.400	17.650	17.750	17.750	42,260
2026-08-24	17.750	18.200	17.700	17.900	17.900	45,003
2026-08-21	18.450	18.450	17.500	18.200	18.200	141,180
2026-08-20	19.000	19.350	18.650	19.000	18.500	175,057
2026-08-19	17.500	19.300	17.350	18.950	18.451	302,000
2026-08-18	18.050	18.200	17.550	17.550	17.088	25,100
2026-08-17	17.900	18.200	17.850	18.050	17.575	13,000
2026-08-14	17.800	17.900	17.700	17.900	17.429	36,000
2026-08-13	17.550	18.150	17.550	17.900	17.900	30,000
2026-08-12	17.300	18.900	17.300	17.850	17.850	206,051
2026-08-11	17.200	17.800	17.200	17.400	17.400	8,061
2026-08-10	17.150	17.400	17.150	17.400	17.400	33,000
2026-08-07	17.300	17.700	17.200	17.400	17.400	39,000
2026-08-06	17.750	17.900	17.100	17.350	17.350	52,125
2026-08-05	17.900	18.100	17.500	17.700	17.700	7,000
2026-08-04	17.600	18.200	17.350	17.850	17.850	16,000
2026-08-03	17.400	18.250	17.400	17.700	17.700	15,050
2026-07-31	16.900	17.900	16.900	17.500	17.500	50,000
2026-07-30	16.650	17.050	16.650	16.950	16.950	46,000
2026-07-29	18.350	18.350	16.650	16.650	16.650	128,000
2026-07-28	16.800	16.850	16.600	16.700	16.700	8,000
2026-07-27	16.900	17.200	16.800	16.950	16.950	29,000
2026-07-24	16.900	17.200	16.900	17.100	17.100	17,000
2026-07-23	16.800	17.100	16.700	17.000	17.000	66,000
2026-07-22	17.000	17.050	16.750	16.800	16.800	88,020

Page 1 of 21 · 1,213 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-21	0.5000 TWD
2025-08-21	0.5000 TWD
2024-08-06	0.5000 TWD
2023-08-24	0.5000 TWD
2022-08-25	0.5000 TWD
2021-08-20	0.5000 TWD
2020-08-26	1.5000 TWD
2019-09-09	1.5000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.