Yao I Fabric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-18	23.000	23.450	22.850	22.900	22.900	28,000
2023-05-17	22.900	22.900	22.850	22.850	22.850	23,000
2023-05-16	22.750	22.800	22.500	22.750	22.750	24,000
2023-05-15	23.050	23.050	22.500	22.500	22.500	9,000
2023-05-12	22.400	22.400	22.400	22.400	22.400	14,000
2023-05-11	22.400	22.500	22.400	22.450	22.450	6,000
2023-05-10	22.500	22.650	22.400	22.550	22.550	57,000
2023-05-09	23.200	23.200	23.000	23.000	23.000	3,000
2023-05-08	22.700	23.300	22.700	23.200	23.200	10,000
2023-05-05	22.800	22.800	22.700	22.750	22.750	11,000
2023-05-04	22.600	22.800	22.600	22.700	22.700	12,000
2023-05-03	22.550	22.700	22.500	22.650	22.650	66,000
2023-05-02	22.550	22.600	22.450	22.550	22.550	44,000
2023-04-28	22.700	22.850	22.650	22.850	22.850	17,000
2023-04-27	22.500	22.650	22.500	22.650	22.650	3,000
2023-04-26	22.800	23.100	22.450	22.650	22.650	30,000
2023-04-25	23.100	23.100	22.850	22.850	22.850	9,000
2023-04-24	22.750	23.350	22.750	22.900	22.900	7,000
2023-04-21	23.000	23.400	22.900	22.900	22.900	11,000
2023-04-20	23.000	23.000	22.850	22.850	22.850	13,000
2023-04-19	23.250	23.250	23.000	23.000	23.000	8,000
2023-04-18	23.150	23.250	23.000	23.050	23.050	25,000
2023-04-17	23.150	23.400	23.150	23.200	23.200	10,000
2023-04-14	23.150	23.200	23.150	23.150	23.150	10,000
2023-04-13	22.950	23.000	22.950	22.950	22.950	8,000
2023-04-12	23.200	23.200	23.050	23.050	23.050	53,000
2023-04-11	22.800	23.050	22.700	22.950	22.950	30,000
2023-04-10	23.400	23.400	23.000	23.000	23.000	4,000
2023-04-07	22.800	22.800	22.800	22.800	22.800	2,000
2023-04-06	23.000	23.050	22.850	22.850	22.850	4,000
2023-03-31	22.950	23.000	22.950	23.000	23.000	3,000
2023-03-30	22.700	23.000	22.700	23.000	23.000	2,000
2023-03-29	22.850	23.050	22.850	22.850	22.850	3,000
2023-03-28	23.100	23.350	22.700	23.000	23.000	12,000
2023-03-27	22.800	22.950	22.800	22.950	22.950	23,000
2023-03-24	23.300	23.500	22.800	22.950	22.950	23,000
2023-03-23	23.050	23.100	22.850	22.850	22.850	21,000
2023-03-22	23.000	23.050	22.800	22.850	22.850	33,000
2023-03-21	23.100	23.200	23.100	23.200	23.200	4,000
2023-03-20	23.200	23.200	22.950	23.100	23.100	17,000
2023-03-17	23.200	23.450	23.150	23.300	23.300	5,000
2023-03-16	23.150	23.200	23.000	23.000	23.000	6,000
2023-03-15	23.350	23.350	22.900	23.250	23.250	12,000
2023-03-14	23.550	23.550	23.200	23.300	23.300	9,000
2023-03-13	23.200	23.650	23.150	23.400	23.400	28,000
2023-03-10	23.650	23.650	23.200	23.450	23.450	13,000
2023-03-09	23.500	23.600	23.200	23.600	23.600	50,000
2023-03-08	23.100	23.700	23.100	23.500	23.500	32,000
2023-03-07	23.500	23.500	23.100	23.100	23.100	81,000
2023-03-06	23.300	23.600	23.100	23.550	23.550	55,000
2023-03-03	23.150	23.150	22.800	23.050	23.050	13,000
2023-03-02	23.250	23.250	22.800	22.800	22.800	35,000
2023-03-01	22.600	23.350	22.550	23.100	23.100	91,000
2023-02-24	22.300	22.400	22.200	22.300	22.300	24,000
2023-02-23	22.400	22.400	22.150	22.350	22.350	41,000
2023-02-22	22.950	22.950	22.400	22.400	22.400	8,000
2023-02-21	22.350	22.350	22.050	22.050	22.050	6,000
2023-02-20	22.400	22.450	22.050	22.200	22.200	56,000
2023-02-17	22.000	22.450	21.900	22.000	22.000	13,000
2023-02-16	21.900	22.100	21.900	21.950	21.950	10,000

← NewerPage 15 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.