Yao I Fabric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-16	21.950	22.200	21.950	22.200	21.708	6,922
2022-08-15	21.700	22.300	21.700	21.850	21.366	11,198
2022-08-12	21.500	21.700	21.500	21.700	21.219	6,734
2022-08-11	21.700	21.700	21.650	21.700	21.219	12,128
2022-08-10	21.650	21.650	21.500	21.650	21.170	15,777
2022-08-09	21.400	21.500	21.400	21.500	21.023	5,657
2022-08-08	21.450	21.500	21.350	21.350	20.877	7,832
2022-08-05	21.100	21.400	21.000	21.400	20.926	10,888
2022-08-04	21.400	21.400	21.100	21.100	20.632	8,566
2022-08-03	21.350	21.350	21.200	21.200	20.730	4,289
2022-08-02	21.150	21.350	21.150	21.350	20.877	6,327
2022-08-01	21.350	21.350	21.350	21.350	20.877	5,917
2022-07-29	21.400	21.400	21.350	21.350	20.877	11,997
2022-07-28	21.300	21.300	21.300	21.300	20.828	2,796
2022-07-27	21.150	21.150	21.050	21.150	20.681	14,413
2022-07-26	21.100	21.150	21.000	21.000	20.534	14,343
2022-07-25	21.250	21.450	21.000	21.200	20.730	20,355
2022-07-22	21.400	21.400	20.900	21.200	20.730	27,440
2022-07-21	20.850	21.200	20.800	21.000	20.534	79,328
2022-07-20	21.450	21.450	20.950	21.250	20.779	37,817
2022-07-19	21.200	21.300	20.950	20.950	20.486	39,971
2022-07-18	21.200	21.300	21.200	21.200	20.730	14,339
2022-07-15	20.850	21.350	20.800	21.150	20.681	47,521
2022-07-14	21.200	21.350	20.000	20.800	20.339	431,916
2022-07-13	22.100	22.100	20.600	21.250	20.779	348,788
2022-07-12	22.600	22.800	22.000	22.000	21.512	61,491
2022-07-11	22.800	23.050	22.550	22.600	22.099	22,439
2022-07-08	23.350	23.350	22.800	23.050	22.539	7,469
2022-07-05	23.400	23.400	23.400	23.400	22.881	1,538
2022-07-04	22.400	22.850	22.400	22.650	22.148	8,696
2022-07-01	22.800	23.200	22.800	22.800	22.295	5,548
2022-06-30	23.000	23.000	22.750	22.750	22.246	20,342
2022-06-29	23.200	23.200	23.000	23.000	22.490	12,206
2022-06-28	23.100	23.200	22.800	23.200	22.686	45,807
2022-06-27	23.200	23.200	23.150	23.200	22.686	10,430
2022-06-24	23.650	23.650	22.800	22.800	22.295	38,597
2022-06-23	23.050	23.100	23.050	23.100	22.588	6,081
2022-06-22	23.100	23.300	22.900	23.100	22.588	120,579
2022-06-21	23.950	23.950	23.050	23.100	22.588	61,912
2022-06-20	23.200	23.300	23.000	23.000	22.490	30,546
2022-06-17	23.500	23.500	23.000	23.200	22.686	74,157
2022-06-15	24.050	24.050	24.050	24.050	23.517	1,337
2022-06-14	23.900	24.200	23.750	23.750	23.223	42,220
2022-06-13	23.850	23.900	23.850	23.900	23.370	6,741
2022-06-10	23.750	23.850	23.750	23.850	23.321	4,333
2022-06-09	23.900	23.950	23.900	23.900	23.370	6,139
2022-06-07	23.850	24.000	23.850	24.000	23.468	3,000
2022-06-06	24.000	24.000	23.900	23.900	23.370	12,310
2022-06-02	23.950	24.000	23.950	24.000	23.468	2,265
2022-05-31	24.000	24.000	24.000	24.000	23.468	4,135
2022-05-30	24.000	24.000	24.000	24.000	23.468	13,440
2022-05-27	23.850	24.000	23.850	24.000	23.468	7,897
2022-05-26	23.850	23.850	23.850	23.850	23.321	2,102
2022-05-25	23.550	23.550	23.500	23.500	22.979	7,000
2022-05-24	24.200	24.200	23.500	23.500	22.979	11,636
2022-05-23	23.900	23.900	23.850	23.850	23.321	3,000
2022-05-20	23.550	23.800	23.550	23.800	23.272	4,041
2022-05-19	23.850	23.850	23.850	23.850	23.321	2,020
2022-05-17	23.950	24.100	23.950	24.100	23.566	22,070
2022-05-16	23.400	23.850	23.400	23.850	23.321	23,000

← NewerPage 18 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.