Yao I Fabric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-10	21.450	21.550	21.450	21.550	21.550	5,000
2024-05-09	21.450	21.450	21.400	21.400	21.400	5,000
2024-05-08	21.400	21.450	21.400	21.450	21.450	5,000
2024-05-07	21.550	21.550	21.500	21.500	21.500	11,000
2024-05-06	21.650	21.650	21.600	21.600	21.600	12,000
2024-05-03	21.550	21.600	21.550	21.600	21.600	5,000
2024-05-02	21.600	21.600	21.600	21.600	21.600	7,000
2024-04-30	21.550	21.650	21.550	21.600	21.600	25,000
2024-04-29	21.500	21.500	21.450	21.500	21.500	10,000
2024-04-26	21.350	21.400	21.350	21.400	21.400	2,000
2024-04-25	21.350	21.400	21.350	21.400	21.400	5,000
2024-04-24	21.550	21.550	21.450	21.450	21.450	6,000
2024-04-23	21.600	21.600	21.200	21.350	21.350	14,000
2024-04-22	21.550	21.550	21.400	21.400	21.400	2,000
2024-04-19	21.450	21.500	21.250	21.250	21.250	22,000
2024-04-18	21.550	21.600	21.550	21.600	21.600	4,000
2024-04-17	21.350	21.800	21.350	21.800	21.800	17,000
2024-04-16	21.500	21.500	21.400	21.400	21.400	8,000
2024-04-15	21.650	21.650	21.500	21.500	21.500	4,000
2024-04-12	21.450	21.450	21.400	21.400	21.400	7,000
2024-04-11	21.400	21.450	21.050	21.450	21.450	33,000
2024-04-10	21.400	21.550	21.400	21.450	21.450	15,000
2024-04-09	21.400	21.400	21.300	21.300	21.300	11,000
2024-04-08	21.400	21.400	21.250	21.300	21.300	13,000
2024-04-03	21.350	21.400	21.350	21.350	21.350	4,000
2024-04-02	21.400	21.450	21.400	21.400	21.400	15,000
2024-04-01	21.400	21.400	21.250	21.400	21.400	11,000
2024-03-29	21.400	21.600	21.350	21.350	21.350	7,000
2024-03-28	21.400	21.400	21.250	21.300	21.300	8,000
2024-03-27	21.500	21.500	21.350	21.400	21.400	7,000
2024-03-26	21.850	21.850	21.150	21.150	21.150	14,000
2024-03-25	21.450	21.450	21.450	21.450	21.450	13,656
2024-03-22	21.500	21.500	21.450	21.450	21.450	15,000
2024-03-21	21.800	21.800	21.500	21.500	21.500	16,000
2024-03-20	21.450	21.450	21.450	21.450	21.450	5,144
2024-03-19	21.550	21.550	21.450	21.450	21.450	4,000
2024-03-18	21.300	21.550	21.300	21.550	21.550	2,000
2024-03-15	21.500	21.650	21.450	21.450	21.450	18,000
2024-03-14	21.500	21.550	21.400	21.550	21.550	20,000
2024-03-13	21.850	21.950	21.450	21.450	21.450	30,000
2024-03-12	21.900	21.900	21.850	21.850	21.850	15,000
2024-03-11	21.900	21.900	21.800	21.850	21.850	5,000
2024-03-08	22.250	22.250	21.850	21.850	21.850	21,000
2024-03-07	22.550	22.550	22.250	22.250	22.250	19,000
2024-03-06	22.200	22.300	22.200	22.300	22.300	13,000
2024-03-05	22.350	22.350	22.250	22.250	22.250	13,000
2024-03-04	22.350	22.350	22.250	22.300	22.300	15,000
2024-03-01	22.350	22.350	22.300	22.350	22.350	9,000
2024-02-29	22.300	22.450	22.250	22.450	22.450	8,000
2024-02-27	22.550	22.900	22.250	22.400	22.400	25,000
2024-02-26	22.550	22.550	22.200	22.300	22.300	30,000
2024-02-23	22.200	22.350	22.200	22.200	22.200	14,000
2024-02-22	22.650	22.650	22.150	22.300	22.300	41,000
2024-02-21	21.750	22.650	21.700	22.300	22.300	59,000
2024-02-20	21.800	21.850	21.750	21.750	21.750	21,000
2024-02-19	21.350	21.800	21.350	21.750	21.750	49,000
2024-02-16	21.350	21.350	21.300	21.350	21.350	13,000
2024-02-15	21.200	21.300	21.200	21.250	21.250	15,000
2024-02-05	21.450	21.500	21.350	21.350	21.350	7,000
2024-02-02	21.500	21.500	21.450	21.450	21.450	6,000

← NewerPage 11 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.