Yao I Fabric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-01	21.300	21.350	21.300	21.350	21.350	7,000
2024-01-31	21.300	21.300	21.300	21.300	21.300	4,000
2024-01-30	21.250	21.300	21.200	21.300	21.300	8,000
2024-01-29	21.250	21.300	21.250	21.300	21.300	2,000
2024-01-26	21.750	21.750	21.200	21.400	21.400	17,000
2024-01-25	21.200	21.200	21.150	21.150	21.150	6,000
2024-01-24	21.300	21.450	21.050	21.450	21.450	19,000
2024-01-23	21.250	21.250	21.250	21.250	21.250	9,000
2024-01-22	21.250	21.250	21.250	21.250	21.250	1,000
2024-01-19	21.300	21.400	21.200	21.400	21.400	7,000
2024-01-18	21.350	21.350	21.350	21.350	21.350	1,000
2024-01-17	21.500	21.500	21.200	21.300	21.300	6,000
2024-01-16	21.400	21.450	21.400	21.450	21.450	5,000
2024-01-15	21.400	21.550	21.400	21.550	21.550	9,240
2024-01-12	21.450	21.500	21.450	21.450	21.450	7,000
2024-01-11	21.450	21.450	21.450	21.450	21.450	1,000
2024-01-10	21.500	21.750	21.350	21.350	21.350	11,000
2024-01-09	21.650	21.650	21.500	21.500	21.500	29,000
2024-01-08	21.700	21.750	21.700	21.700	21.700	11,000
2024-01-05	21.800	21.800	21.700	21.750	21.750	26,000
2024-01-04	21.800	21.800	21.700	21.800	21.800	17,000
2024-01-03	21.700	21.750	21.650	21.700	21.700	60,000
2024-01-02	21.500	21.650	21.450	21.650	21.650	36,000
2023-12-29	21.500	21.500	21.400	21.400	21.400	7,000
2023-12-28	21.500	21.500	21.450	21.450	21.450	8,000
2023-12-27	21.400	21.750	21.300	21.450	21.450	20,000
2023-12-26	21.100	21.250	21.100	21.250	21.250	15,000
2023-12-25	21.100	21.300	21.050	21.050	21.050	38,000
2023-12-22	21.050	21.250	21.050	21.050	21.050	10,000
2023-12-21	21.000	21.050	20.900	21.050	21.050	58,000
2023-12-20	21.250	21.250	20.850	21.150	21.150	62,000
2023-12-19	21.000	21.000	20.850	20.850	20.850	17,000
2023-12-18	21.150	21.150	21.000	21.100	21.100	27,000
2023-12-15	21.150	21.300	20.900	21.100	21.100	45,000
2023-12-14	21.250	21.350	21.150	21.150	21.150	29,000
2023-12-13	21.100	21.250	20.850	21.000	21.000	24,000
2023-12-12	21.250	21.250	20.950	21.000	21.000	32,000
2023-12-11	21.150	21.350	21.000	21.250	21.250	35,000
2023-12-08	21.300	21.850	21.000	21.100	21.100	22,000
2023-12-07	21.200	21.200	21.050	21.100	21.100	22,000
2023-12-06	21.150	21.450	21.100	21.300	21.300	15,000
2023-12-05	21.450	21.500	20.850	21.150	21.150	20,000
2023-12-04	20.900	21.550	20.850	21.500	21.500	34,000
2023-12-01	20.750	20.950	20.750	20.800	20.800	27,000
2023-11-30	20.750	20.800	20.700	20.750	20.750	24,000
2023-11-29	20.800	20.950	20.600	20.800	20.800	26,000
2023-11-28	20.750	20.800	20.700	20.750	20.750	22,000
2023-11-27	20.750	20.750	20.750	20.750	20.750	5,000
2023-11-24	20.650	20.800	20.650	20.800	20.800	19,000
2023-11-23	20.700	20.750	20.600	20.650	20.650	58,000
2023-11-22	20.800	20.900	20.750	20.750	20.750	34,000
2023-11-21	20.650	20.700	20.650	20.700	20.700	12,000
2023-11-20	20.650	20.650	20.600	20.600	20.600	11,000
2023-11-17	20.550	20.800	20.550	20.800	20.800	18,000
2023-11-16	20.700	20.700	20.500	20.700	20.700	29,000
2023-11-15	20.750	20.850	20.500	20.750	20.750	26,000
2023-11-14	21.050	21.050	20.700	20.750	20.750	77,000
2023-11-13	21.050	21.100	20.750	21.050	21.050	23,000
2023-11-10	21.250	21.250	21.050	21.250	21.250	11,000
2023-11-09	21.350	21.350	21.200	21.250	21.250	10,000

← NewerPage 12 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.