Yao I Fabric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-08	21.400	21.400	21.300	21.350	21.350	6,000
2023-11-07	21.550	21.550	21.350	21.350	21.350	7,000
2023-11-06	21.250	21.550	21.200	21.550	21.550	17,000
2023-11-03	21.150	21.300	21.150	21.150	21.150	13,000
2023-11-02	21.350	21.350	20.900	21.100	21.100	30,000
2023-11-01	21.400	21.400	21.350	21.350	21.350	5,000
2023-10-31	21.700	21.700	21.350	21.400	21.400	13,000
2023-10-30	21.400	21.750	21.400	21.700	21.700	7,000
2023-10-27	21.400	21.400	21.400	21.400	21.400	9,000
2023-10-26	21.450	21.450	21.400	21.400	21.400	3,000
2023-10-25	21.400	21.450	21.400	21.450	21.450	6,000
2023-10-24	21.750	21.750	21.300	21.350	21.350	14,000
2023-10-23	21.750	21.750	21.750	21.750	21.750	1,000
2023-10-20	21.850	21.850	21.300	21.750	21.750	6,000
2023-10-19	21.350	21.850	21.200	21.850	21.850	17,000
2023-10-18	21.800	21.800	21.350	21.350	21.350	10,000
2023-10-17	21.650	21.800	21.350	21.800	21.800	17,000
2023-10-16	21.350	21.650	21.300	21.650	21.650	19,000
2023-10-13	21.400	21.400	21.300	21.350	21.350	26,000
2023-10-12	21.500	21.500	21.400	21.400	21.400	21,000
2023-10-11	21.650	21.650	21.500	21.500	21.500	7,000
2023-10-06	21.550	21.650	21.500	21.650	21.650	9,000
2023-10-05	21.900	21.900	21.500	21.500	21.500	6,000
2023-10-04	21.450	21.500	21.450	21.500	21.500	5,000
2023-10-03	21.550	21.550	21.400	21.400	21.400	6,000
2023-10-02	21.700	21.700	21.700	21.700	21.700	0
2023-09-28	21.600	21.850	21.450	21.700	21.700	22,000
2023-09-27	21.750	21.750	21.600	21.600	21.600	12,000
2023-09-26	21.900	21.900	21.400	21.750	21.750	27,000
2023-09-25	21.900	22.000	21.850	22.000	22.000	5,000
2023-09-22	21.900	21.900	21.900	21.900	21.900	2,000
2023-09-21	21.900	21.900	21.900	21.900	21.900	4,000
2023-09-20	22.000	22.000	21.950	21.950	21.950	4,000
2023-09-19	22.000	22.000	21.950	22.000	22.000	10,000
2023-09-18	22.000	22.150	21.950	22.000	22.000	12,000
2023-09-15	22.000	22.000	21.950	22.000	22.000	4,000
2023-09-14	22.000	22.000	22.000	22.000	22.000	4,000
2023-09-13	22.050	22.050	21.900	22.000	22.000	6,000
2023-09-12	22.000	22.050	22.000	22.050	22.050	2,000
2023-09-11	22.150	22.150	22.150	22.150	22.150	1,000
2023-09-08	22.300	22.300	22.050	22.050	22.050	3,000
2023-09-07	22.000	22.000	21.900	22.000	22.000	7,000
2023-09-06	22.100	22.300	22.000	22.000	22.000	6,000
2023-09-05	22.550	22.550	22.400	22.400	22.400	2,000
2023-09-04	22.150	22.150	22.150	22.150	22.150	1,000
2023-09-01	21.900	22.150	21.800	22.150	22.150	25,000
2023-08-31	21.950	22.150	21.850	22.150	22.150	12,000
2023-08-30	22.100	22.100	21.750	21.950	21.950	36,000
2023-08-29	21.950	21.950	21.800	21.900	21.900	29,000
2023-08-28	22.050	22.050	21.950	21.950	21.950	6,000
2023-08-25	22.100	22.100	22.100	22.100	22.100	4,000
2023-08-24	22.050	22.350	22.000	22.050	22.050	17,000
2023-08-23	21.850	22.550	21.850	22.550	22.050	78,000
2023-08-22	22.100	22.100	22.100	22.100	21.610	7,000
2023-08-21	22.200	22.300	22.100	22.100	21.610	22,000
2023-08-18	22.150	22.450	22.150	22.450	21.952	13,000
2023-08-17	22.400	22.450	22.100	22.100	22.100	13,000
2023-08-16	22.350	22.400	22.250	22.400	22.400	12,000
2023-08-15	22.650	22.650	22.300	22.450	22.450	9,000
2023-08-14	22.400	22.750	22.050	22.650	22.650	10,000

← NewerPage 13 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.