Yao I Fabric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-14	22.400	22.750	22.050	22.650	22.650	10,000
2023-08-11	22.500	22.750	22.450	22.500	22.500	6,000
2023-08-10	22.700	22.750	22.350	22.400	22.400	54,000
2023-08-09	22.750	22.750	22.700	22.700	22.700	14,000
2023-08-08	22.800	22.800	22.750	22.800	22.800	6,000
2023-08-07	23.200	23.300	22.750	22.750	22.750	6,000
2023-08-04	22.750	22.750	22.750	22.750	22.750	1,000
2023-08-03	24.000	24.000	24.000	24.000	24.000	0
2023-08-02	22.850	22.850	22.750	22.750	22.750	9,107
2023-08-01	23.150	23.150	22.800	23.000	23.000	7,000
2023-07-31	22.850	22.850	22.850	22.850	22.850	3,000
2023-07-28	22.850	22.900	22.800	22.800	22.800	10,000
2023-07-27	22.900	23.100	22.850	22.900	22.900	17,000
2023-07-26	22.900	22.900	22.900	22.900	22.900	0
2023-07-25	22.750	22.900	22.750	22.900	22.900	22,000
2023-07-24	22.800	23.050	22.800	23.050	23.050	5,000
2023-07-21	23.050	23.050	23.050	23.050	23.050	1,000
2023-07-20	23.000	23.000	23.000	23.000	23.000	6,000
2023-07-19	23.050	23.100	22.900	23.000	23.000	9,000
2023-07-18	23.000	23.050	22.850	23.050	23.050	7,000
2023-07-17	22.950	23.050	22.750	23.050	23.050	11,000
2023-07-14	22.800	22.950	22.800	22.950	22.950	7,000
2023-07-13	23.100	23.200	22.850	22.850	22.850	17,000
2023-07-12	22.950	22.950	22.950	22.950	22.950	11,000
2023-07-11	23.250	23.250	23.100	23.100	23.100	8,000
2023-07-10	23.350	23.450	23.100	23.250	23.250	27,016
2023-07-07	22.950	23.000	22.950	23.000	23.000	11,000
2023-07-06	23.150	23.150	22.950	23.050	23.050	44,000
2023-07-05	23.150	23.250	23.150	23.150	23.150	12,000
2023-07-04	23.150	23.250	23.150	23.150	23.150	16,000
2023-07-03	23.200	23.200	23.100	23.150	23.150	17,000
2023-06-30	23.100	23.150	23.100	23.150	23.150	11,000
2023-06-29	23.050	23.100	23.000	23.050	23.050	10,000
2023-06-28	23.100	23.200	23.100	23.150	23.150	12,000
2023-06-27	23.150	23.150	23.050	23.100	23.100	36,000
2023-06-26	23.300	23.650	23.100	23.300	23.300	69,000
2023-06-21	23.200	23.300	23.100	23.300	23.300	12,000
2023-06-20	23.250	23.300	23.200	23.200	23.200	7,000
2023-06-19	23.250	23.350	23.200	23.200	23.200	9,000
2023-06-16	23.350	23.350	23.150	23.150	23.150	38,000
2023-06-15	23.200	23.200	23.150	23.200	23.200	21,000
2023-06-14	23.150	23.300	23.100	23.100	23.100	39,000
2023-06-13	23.250	23.300	23.150	23.250	23.250	22,000
2023-06-12	23.250	23.250	23.100	23.200	23.200	9,698
2023-06-09	23.150	23.300	23.100	23.250	23.250	15,000
2023-06-08	23.200	23.250	23.200	23.250	23.250	6,000
2023-06-07	23.100	23.450	23.100	23.300	23.300	40,000
2023-06-06	23.350	23.400	23.150	23.150	23.150	101,000
2023-06-05	23.150	23.400	23.150	23.350	23.350	77,000
2023-06-02	23.100	23.150	22.950	23.150	23.150	14,000
2023-06-01	23.250	23.250	23.050	23.100	23.100	9,000
2023-05-31	23.050	23.200	23.050	23.200	23.200	2,000
2023-05-30	23.150	23.500	23.000	23.150	23.150	26,000
2023-05-29	23.250	23.250	23.000	23.150	23.150	9,000
2023-05-26	23.300	23.300	23.000	23.000	23.000	5,000
2023-05-25	23.100	23.550	23.000	23.200	23.200	37,000
2023-05-24	23.100	23.100	23.000	23.100	23.100	16,000
2023-05-23	22.950	23.050	22.950	23.050	23.050	17,000
2023-05-22	22.950	23.800	22.950	22.950	22.950	23,000
2023-05-19	22.950	22.950	22.800	22.800	22.800	3,000

← NewerPage 14 of 21 · 1,217 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.