Yao I Fabric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-05	21.600	21.850	21.200	21.750	21.250	119,000
2024-08-02	21.600	21.850	21.600	21.800	21.299	32,000
2024-08-01	21.750	21.850	21.750	21.800	21.299	29,000
2024-07-31	21.700	21.700	21.650	21.650	21.152	17,000
2024-07-30	21.600	21.700	21.550	21.700	21.700	9,000
2024-07-29	21.800	21.800	21.700	21.700	21.700	15,000
2024-07-26	21.600	21.750	21.550	21.700	21.700	28,000
2024-07-25	21.800	21.800	21.800	21.800	21.800	0
2024-07-24	21.800	21.800	21.800	21.800	21.800	0
2024-07-23	21.700	21.800	21.650	21.800	21.800	34,000
2024-07-22	21.700	21.950	21.600	21.700	21.700	33,000
2024-07-19	22.400	22.400	22.200	22.250	22.250	18,000
2024-07-18	22.600	22.650	22.400	22.450	22.450	20,000
2024-07-17	22.650	22.650	22.300	22.400	22.400	30,000
2024-07-16	23.050	23.050	22.600	22.600	22.600	17,000
2024-07-15	22.850	22.850	22.700	22.700	22.700	18,000
2024-07-12	23.150	23.200	22.900	22.900	22.900	22,000
2024-07-11	22.650	23.200	22.600	22.950	22.950	63,000
2024-07-10	22.550	22.800	22.550	22.550	22.550	13,000
2024-07-09	22.500	22.550	22.350	22.550	22.550	20,000
2024-07-08	22.050	22.850	22.050	22.450	22.450	128,000
2024-07-05	22.100	22.100	21.800	22.050	22.050	27,000
2024-07-04	21.900	22.000	21.900	22.000	22.000	12,000
2024-07-03	21.900	22.050	21.900	21.950	21.950	12,000
2024-07-02	22.050	22.050	21.900	21.950	21.950	15,000
2024-07-01	22.000	22.000	22.000	22.000	22.000	9,000
2024-06-28	22.000	22.000	21.950	22.000	22.000	15,000
2024-06-27	22.100	22.100	22.000	22.000	22.000	21,000
2024-06-26	22.150	22.150	22.000	22.000	22.000	18,000
2024-06-25	22.150	22.150	21.900	22.100	22.100	23,000
2024-06-24	22.100	22.100	22.000	22.100	22.100	5,000
2024-06-21	22.050	22.100	21.850	22.050	22.050	9,000
2024-06-20	21.700	22.150	21.700	22.150	22.150	18,000
2024-06-19	22.200	22.200	21.750	21.850	21.850	31,000
2024-06-18	22.050	22.150	22.050	22.150	22.150	16,000
2024-06-17	21.800	22.150	21.750	22.050	22.050	31,000
2024-06-14	21.650	21.900	21.650	21.900	21.900	8,000
2024-06-13	21.750	21.750	21.650	21.750	21.750	5,000
2024-06-12	21.800	21.800	21.650	21.650	21.650	14,000
2024-06-11	21.950	22.100	21.700	21.700	21.700	35,000
2024-06-07	21.850	21.850	21.700	21.750	21.750	5,000
2024-06-06	21.700	21.700	21.600	21.700	21.700	17,000
2024-06-05	21.750	21.800	21.700	21.800	21.800	16,000
2024-06-04	21.650	21.750	21.600	21.600	21.600	16,000
2024-06-03	21.650	21.700	21.550	21.700	21.700	11,000
2024-05-31	21.600	21.650	21.550	21.650	21.650	18,000
2024-05-30	21.600	21.650	21.550	21.600	21.600	11,000
2024-05-29	21.550	21.550	21.550	21.550	21.550	1,000
2024-05-28	21.400	21.400	21.350	21.350	21.350	8,000
2024-05-27	21.300	21.400	21.300	21.300	21.300	10,000
2024-05-24	21.350	21.350	21.100	21.300	21.300	24,000
2024-05-23	21.450	21.450	21.400	21.400	21.400	25,000
2024-05-22	21.300	21.450	21.200	21.450	21.450	19,000
2024-05-21	21.300	21.700	21.100	21.700	21.700	32,000
2024-05-20	21.450	21.450	21.400	21.400	21.400	29,000
2024-05-17	21.450	21.450	21.400	21.450	21.450	19,000
2024-05-16	21.450	21.450	21.400	21.400	21.400	18,000
2024-05-15	21.500	21.500	21.450	21.450	21.450	6,000
2024-05-14	21.500	21.550	21.350	21.550	21.550	14,000
2024-05-13	21.500	21.550	21.450	21.550	21.550	11,000

← NewerPage 10 of 21 · 1,216 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.