Yao I Fabric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-10	21.750	21.950	21.750	21.900	21.900	3,000
2022-11-09	21.900	21.950	21.750	21.750	21.750	5,000
2022-11-08	21.850	22.300	21.600	21.900	21.900	25,000
2022-11-07	21.800	22.150	21.800	22.100	22.100	7,000
2022-11-04	22.000	22.350	22.000	22.050	22.050	3,000
2022-11-03	22.350	22.350	22.350	22.350	22.350	0
2022-11-02	22.100	22.100	22.100	22.100	22.100	1,300
2022-11-01	22.000	22.000	21.750	21.950	21.950	3,000
2022-10-31	21.850	22.050	21.850	22.050	22.050	3,000
2022-10-28	22.150	22.150	22.150	22.150	22.150	1,000
2022-10-27	22.000	22.350	22.000	22.000	22.000	5,000
2022-10-26	22.800	22.800	22.000	22.000	22.000	3,000
2022-10-25	22.400	22.400	22.400	22.400	22.400	0
2022-10-24	22.400	22.400	22.400	22.400	22.400	1,000
2022-10-21	21.500	22.350	21.500	21.750	21.750	12,000
2022-10-20	21.500	21.500	21.400	21.450	21.450	6,000
2022-10-19	21.800	21.950	21.800	21.950	21.950	3,000
2022-10-18	22.350	22.350	22.350	22.350	22.350	1,000
2022-10-17	21.550	21.650	21.550	21.650	21.650	2,000
2022-10-14	22.250	22.250	21.600	21.800	21.800	6,000
2022-10-13	21.650	22.350	21.550	21.700	21.700	13,000
2022-10-12	22.050	22.550	22.050	22.550	22.550	2,000
2022-10-11	21.600	22.500	21.600	22.500	22.500	2,000
2022-10-07	22.900	22.900	22.300	22.650	22.650	3,000
2022-10-06	22.150	22.900	22.150	22.700	22.700	14,000
2022-10-05	22.100	22.100	22.100	22.100	22.100	1,000
2022-10-04	22.100	22.100	22.100	22.100	22.100	1,000
2022-10-03	21.500	21.850	21.500	21.700	21.700	51,000
2022-09-30	22.550	22.550	22.550	22.550	22.550	1,000
2022-09-29	22.550	22.550	22.550	22.550	22.550	3,000
2022-09-28	22.300	22.300	22.050	22.050	22.050	2,000
2022-09-27	22.600	22.600	22.600	22.600	22.600	1,000
2022-09-26	22.600	22.600	21.950	22.150	22.150	6,000
2022-09-23	22.250	22.850	22.200	22.650	22.650	20,000
2022-09-22	22.050	22.850	22.050	22.650	22.650	12,000
2022-09-21	22.650	23.600	22.100	22.100	22.100	67,000
2022-09-20	23.400	23.400	22.750	23.000	23.000	9,000
2022-09-19	23.350	23.350	23.350	23.350	23.350	4,000
2022-09-16	23.500	23.500	23.400	23.400	23.400	2,000
2022-09-15	23.500	23.500	22.700	23.450	23.450	14,000
2022-09-14	23.450	23.450	22.800	23.400	23.400	5,000
2022-09-13	23.100	23.750	22.850	23.450	23.450	19,000
2022-09-12	23.150	23.500	22.700	23.100	23.100	20,000
2022-09-08	23.000	23.300	23.000	23.150	23.150	3,000
2022-09-07	23.400	23.400	23.400	23.400	23.400	2,000
2022-09-06	23.700	23.700	23.600	23.600	23.600	3,000
2022-09-05	23.400	23.750	23.250	23.500	23.500	39,000
2022-09-02	23.350	23.750	23.300	23.350	23.350	29,000
2022-09-01	23.200	23.450	23.100	23.150	23.150	11,000
2022-08-31	23.000	23.650	23.000	23.400	23.400	41,000
2022-08-30	23.250	23.250	22.700	23.000	23.000	19,000
2022-08-29	22.950	23.350	22.950	23.050	23.050	6,000
2022-08-26	23.000	23.000	22.750	22.950	22.950	3,000
2022-08-25	22.050	23.200	22.050	23.000	23.000	34,000
2022-08-24	22.750	22.750	22.550	22.550	22.050	40,000
2022-08-23	22.600	22.650	22.350	22.650	22.148	9,000
2022-08-22	22.700	22.700	22.500	22.650	22.148	17,000
2022-08-19	22.300	22.450	22.300	22.450	21.952	7,951
2022-08-18	22.400	22.450	22.250	22.400	21.903	22,532
2022-08-17	22.400	22.400	22.100	22.100	21.610	4,689

← NewerPage 17 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.