Yao I Fabric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-15	21.850	22.150	21.850	22.150	22.150	4,000
2023-02-14	21.800	22.300	21.750	22.150	22.150	39,000
2023-02-13	21.800	21.800	21.700	21.800	21.800	13,000
2023-02-10	22.050	22.050	22.000	22.000	22.000	4,000
2023-02-09	22.450	22.450	22.000	22.000	22.000	19,000
2023-02-08	22.000	22.000	21.950	21.950	21.950	12,000
2023-02-07	21.900	22.150	21.900	21.950	21.950	6,000
2023-02-06	21.750	21.750	21.650	21.650	21.650	17,000
2023-02-03	21.850	21.850	21.750	21.750	21.750	9,000
2023-02-02	21.900	22.000	21.800	21.850	21.850	11,000
2023-02-01	22.150	22.150	21.750	22.050	22.050	6,000
2023-01-31	21.700	22.250	21.700	22.100	22.100	5,000
2023-01-30	21.900	21.900	21.800	21.800	21.800	5,000
2023-01-17	21.700	21.900	21.700	21.900	21.900	3,000
2023-01-16	21.950	21.950	21.950	21.950	21.950	2,000
2023-01-13	21.950	21.950	21.950	21.950	21.950	2,000
2023-01-12	21.800	22.450	21.800	21.950	21.950	18,000
2023-01-11	21.600	21.600	21.600	21.600	21.600	2,792
2023-01-10	21.600	21.600	21.500	21.500	21.500	6,000
2023-01-09	21.800	21.800	21.550	21.700	21.700	44,000
2023-01-06	21.700	21.750	21.700	21.750	21.750	4,000
2023-01-05	21.700	21.700	21.700	21.700	21.700	1,000
2023-01-04	21.600	21.750	21.500	21.750	21.750	4,000
2023-01-03	21.800	21.800	21.650	21.650	21.650	7,000
2022-12-30	21.900	21.900	21.700	21.800	21.800	3,000
2022-12-29	21.600	21.950	21.500	21.700	21.700	12,000
2022-12-28	21.700	21.700	21.650	21.650	21.650	12,000
2022-12-27	22.000	22.000	22.000	22.000	22.000	1,000
2022-12-26	21.750	21.750	21.700	21.700	21.700	4,000
2022-12-23	21.750	21.750	21.700	21.700	21.700	4,000
2022-12-22	21.750	21.750	21.750	21.750	21.750	2,000
2022-12-21	21.750	21.900	21.700	21.900	21.900	6,000
2022-12-20	21.900	21.950	21.750	21.900	21.900	8,000
2022-12-19	22.650	22.650	21.900	21.950	21.950	8,000
2022-12-16	22.200	22.250	21.950	22.150	22.150	12,000
2022-12-15	21.700	22.250	21.650	22.200	22.200	22,000
2022-12-14	22.000	22.450	21.800	21.800	21.800	10,000
2022-12-13	21.650	21.700	21.650	21.700	21.700	3,000
2022-12-12	21.800	21.800	21.800	21.800	21.800	0
2022-12-09	21.750	21.850	21.750	21.800	21.800	5,000
2022-12-08	21.850	21.900	21.700	21.900	21.900	8,000
2022-12-07	21.700	21.850	21.650	21.850	21.850	4,000
2022-12-06	21.750	21.750	21.700	21.700	21.700	10,000
2022-12-05	21.850	21.950	21.800	21.800	21.800	16,000
2022-12-02	21.800	21.950	21.800	21.950	21.950	10,000
2022-12-01	21.900	21.950	21.900	21.900	21.900	7,000
2022-11-30	21.700	21.900	21.700	21.900	21.900	7,000
2022-11-29	21.800	21.800	21.600	21.700	21.700	22,000
2022-11-28	21.900	21.900	21.700	21.700	21.700	11,000
2022-11-25	21.700	21.900	21.700	21.900	21.900	4,000
2022-11-24	21.950	22.250	21.600	21.700	21.700	27,000
2022-11-23	21.800	21.800	21.800	21.800	21.800	7,000
2022-11-22	21.700	21.700	21.600	21.700	21.700	11,000
2022-11-21	21.700	21.700	21.700	21.700	21.700	11,000
2022-11-18	21.700	21.700	21.700	21.700	21.700	2,000
2022-11-17	21.850	22.350	21.600	21.750	21.750	33,000
2022-11-16	21.750	21.750	21.750	21.750	21.750	1,000
2022-11-15	21.700	21.700	21.500	21.650	21.650	20,000
2022-11-14	21.850	21.900	21.650	21.650	21.650	20,000
2022-11-11	21.950	22.450	21.950	22.000	22.000	10,000

← NewerPage 16 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.